CTCP 32 (a32)

30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-30) 		0.60 2.04% 11,400 0 0
27
31.90
30
2 tháng
(2026-06-01) 		0.10 0.33% 22,400 0 0
27
33
30
3 tháng
(2026-05-04) 		-5 -14.29% 116,300 0 0
27
35
30
6 tháng
(2026-02-02) 		-3 -9.09% 121,900 0 0
27
35
30
12 tháng
(2025-08-04) 		-4.27 -12.46% 147,500 0 0
27
38.26
30
24 tháng
(2024-08-09) 		-1.46 -4.64% 248,877 0 0
27
38.46
30
36 tháng
(2023-08-15) 		5.92 24.57% 318,525 -100 -0.0
23.83
59.67
30
60 tháng
(2021-08-25) 		7.31 32.20% 542,589 0 0.0
18.90
59.67
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2020
15.71
 0 15.71 15.71 15.71 0 0 0
24/07/2020
15.71
 1,000 15.71 15.71 15.71 0 0 0
23/07/2020
16.61
 0 16.61 16.61 16.61 0 0 0
22/07/2020
16.61
 0 16.61 16.61 16.61 0 0 0
21/07/2020
16.61
 500 16.61 16.61 16.61 0 0 0
20/07/2020
17.24
 1,500 17.24 17.24 17.24 0 0 0
17/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
16/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
15/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
14/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
13/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
10/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
09/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
08/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
07/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
06/07/2020
16.61
 3,000 16.67 16.67 16.61 0 0 0
03/07/2020
16.80
 0 16.80 16.80 16.80 0 0 0
02/07/2020
16.80
 0 16.80 16.80 16.80 0 0 0
01/07/2020
16.80
 0 16.80 16.80 16.80 0 0 0
30/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
29/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
26/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
25/06/2020
16.80
 300 16.80 16.80 16.80 0 0 0
24/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
23/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
22/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
19/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
18/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
17/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
16/06/2020
16.80
 100 16.80 16.80 16.80 0 0 0
15/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
12/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
11/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
10/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
09/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
08/06/2020
16.80
 0 16.80 16.80 16.80 0 0 0
05/06/2020
16.80
 2,200 16.80 16.80 16.80 0 0 0
04/06/2020
16.80
 1,500 16.80 16.80 16.80 0 0 0
03/06/2020
15.78
 0 15.78 15.78 15.78 0 0 0
02/06/2020
15.78
 0 15.78 15.78 15.78 0 0 0
01/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
01/06/2020
15.78
 1,200 15.97 15.97 15.65 0 0 0
29/05/2020
17.12
 0 17.12 17.12 17.12 0 0 0
28/05/2020
17.12
 0 17.12 17.12 17.12 0 0 0
27/05/2020
17.12
 0 17.12 17.12 17.12 0 0 0
26/05/2020
17.12
 0 17.12 17.12 17.12 0 0 0
25/05/2020
17.12
 800 17.12 17.12 17.12 0 0 0
22/05/2020
16.18
 500 16.18 16.18 16.18 0 0 0
21/05/2020
16.18
 3,200 16.12 16.18 16.12 0 0 0
20/05/2020
15.37
 0 15.37 15.37 15.37 0 0 0
19/05/2020
15.37
 0 15.37 15.37 15.37 0 0 0
18/05/2020
15.31
 2,300 15.56 15.56 15.25 0 0 0
15/05/2020
17.12
 0 17.12 17.12 17.12 0 0 0
14/05/2020
17.12
 0 17.12 17.12 17.12 0 0 0
13/05/2020
17.12
 0 17.12 17.12 17.12 0 0 0
12/05/2020
17.12
 0 17.12 17.12 17.12 0 0 0
11/05/2020
17.43
 700 16.43 17.43 16.43 0 0 0
08/05/2020
15.25
 0 15.25 15.25 15.25 0 0 0
07/05/2020
15.25
 400 15.25 15.25 15.25 0 0 0
06/05/2020
16.37
 200 16.37 16.37 16.37 0 0 0
05/05/2020
16.43
 200 16.43 16.43 16.43 0 0 0
04/05/2020
16.49
 2,700 16.43 16.49 16.43 0 0 0
29/04/2020
15.75
 2,900 15.00 15.75 14.94 0 0 0
28/04/2020
18.05
 3,200 14.94 18.05 14.94 0 0 0
27/04/2020
17.05
 0 17.05 17.05 17.05 0 0 0
24/04/2020
14.94
 4,200 17.12 19.17 14.94 0 0 0
23/04/2020
16.68
 1,900 16.68 16.68 16.68 0 0 0
22/04/2020
16.18
 1,000 16.37 16.74 16.18 0 0 0
21/04/2020
16.68
 4,400 15.56 16.68 15.56 0 0 0
20/04/2020
14.88
 0 14.88 14.88 14.88 0 0 0
17/04/2020
14.07
 700 16.93 16.93 14.07 0 0 0
16/04/2020
15.00
 300 15.19 15.19 15.00 0 0 0
15/04/2020
15.50
 5,400 13.07 15.50 11.51 0 0 0
14/04/2020
13.38
 2,700 13.88 13.88 13.38 0 0 0
13/04/2020
14.94
 1,000 14.94 14.94 14.94 0 0 0
10/04/2020
17.05
 0 17.05 17.05 17.05 0 0 0
09/04/2020
17.80
 5,000 16.49 17.80 16.49 0 0 0
08/04/2020
16.49
 1,200 16.49 16.49 16.49 0 0 0
07/04/2020
16.49
 1,700 16.49 16.49 16.49 0 0 0
06/04/2020
16.49
 0 16.49 16.49 16.49 0 0 0
03/04/2020
16.49
 800 16.49 16.49 16.49 0 0 0
01/04/2020
15.87
 900 15.87 15.87 15.87 0 0 0
31/03/2020
15.56
 0 15.56 15.56 15.56 0 0 0
30/03/2020
15.56
 0 15.56 15.56 15.56 0 0 0
27/03/2020
15.56
 700 15.56 15.56 15.56 0 0 0
26/03/2020
14.00
 2,900 14.00 14.00 14.00 0 0 0
25/03/2020
14.13
 4,800 15.56 15.87 14.13 0 0 0
24/03/2020
13.82
 1,500 18.36 18.36 13.82 0 0 0
23/03/2020
16.12
 0 16.12 16.12 16.12 0 0 0
20/03/2020
16.12
 100 16.12 16.12 16.12 0 0 0
19/03/2020
18.92
 100 18.92 18.92 18.92 0 0 0
18/03/2020
22.22
 100 22.22 22.22 22.22 0 0 0
17/03/2020
26.14
 2 26.14 26.14 26.14 0 0 0
16/03/2020
26.14
 0 26.14 26.14 26.14 0 0 0
13/03/2020
26.14
 0 26.14 26.14 26.14 0 0 0
12/03/2020
26.14
 0 26.14 26.14 26.14 0 0 0
11/03/2020
26.14
 0 26.14 26.14 26.14 0 0 0
10/03/2020
26.14
 200 26.14 26.14 26.14 0 0 0
09/03/2020
23.22
 0 23.22 23.22 23.22 0 0 0
06/03/2020
23.22
 0 23.22 23.22 23.22 0 0 0
05/03/2020
23.22
 0 23.22 23.22 23.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |