CTCP 32 (a32)

30
1.80
(6.38%)
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
(2026-08-12) 		-0.70 -2.36% 10,400 0 0
27.10
30
28.20
2 tháng
(2026-07-13) 		-0.50 -1.69% 22,800 0 0
27
31.90
28.20
3 tháng
(2026-06-15) 		0.45 1.58% 25,700 0 0
27
31.90
28.20
6 tháng
(2026-03-16) 		-3.83 -11.67% 130,900 0 0
27
33.31
28.20
12 tháng
(2025-09-16) 		-4.82 -14.24% 157,200 0 0
27
35.30
28.20
24 tháng
(2024-09-23) 		-0.66 -2.21% 238,590 0 0
27
36.59
28.20
36 tháng
(2023-09-27) 		3.16 12.23% 321,391 -200 -0.0
22.68
56.78
28.20
60 tháng
(2021-10-07) 		5.08 21.22% 542,188 0 0.0
17.99
56.78
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2020
16.11
 0 16.11 16.11 16.11 0 0 0
03/09/2020
16.11
 0 16.11 16.11 16.11 0 0 0
01/09/2020
16.11
 200 16.11 16.11 16.11 0 200 -0.0
31/08/2020
18.05
 0 18.05 18.05 18.05 0 0 0
28/08/2020
18.05
 0 18.05 18.05 18.05 0 0 0
27/08/2020
18.05
 0 18.05 18.05 18.05 0 0 0
26/08/2020
18.05
 0 18.05 18.05 18.05 0 0 0
25/08/2020
18.84
 300 16.41 18.84 16.41 200 0 0.0
24/08/2020
16.41
 0 16.41 16.41 16.41 0 0 0
21/08/2020
16.41
 0 16.41 16.41 16.41 0 0 0
20/08/2020
16.41
 0 16.41 16.41 16.41 0 0 0
19/08/2020
16.41
 0 16.41 16.41 16.41 0 0 0
18/08/2020
16.41
 500 16.41 16.41 16.41 0 0 0
17/08/2020
16.41
 0 16.41 16.41 16.41 0 0 0
14/08/2020
16.41
 0 16.41 16.41 16.41 0 0 0
13/08/2020
16.41
 0 16.41 16.41 16.41 0 0 0
12/08/2020
16.41
 0 16.41 16.41 16.41 0 0 0
11/08/2020
16.41
 800 16.41 16.41 16.41 0 0 0
10/08/2020
15.80
 500 15.80 15.80 15.80 0 0 0
07/08/2020
16.05
 0 16.05 16.05 16.05 0 0 0
06/08/2020
16.05
 0 16.05 16.05 16.05 0 0 0
05/08/2020
16.05
 0 16.05 16.05 16.05 0 0 0
04/08/2020
16.05
 0 16.05 16.05 16.05 0 0 0
03/08/2020
16.05
 0 16.05 16.05 16.05 0 0 0
31/07/2020
16.05
 1,100 16.05 16.05 16.05 0 0 0
30/07/2020
14.95
 1,000 14.95 14.95 14.95 0 0 0
29/07/2020
14.95
 0 14.95 14.95 14.95 0 0 0
28/07/2020
14.95
 0 14.95 14.95 14.95 0 0 0
27/07/2020
14.95
 0 14.95 14.95 14.95 0 0 0
24/07/2020
14.95
 1,000 14.95 14.95 14.95 0 0 0
23/07/2020
15.80
 0 15.80 15.80 15.80 0 0 0
22/07/2020
15.80
 0 15.80 15.80 15.80 0 0 0
21/07/2020
15.80
 500 15.80 15.80 15.80 0 0 0
20/07/2020
16.41
 1,500 16.41 16.41 16.41 0 0 0
17/07/2020
15.86
 0 15.86 15.86 15.86 0 0 0
16/07/2020
15.86
 0 15.86 15.86 15.86 0 0 0
15/07/2020
15.86
 0 15.86 15.86 15.86 0 0 0
14/07/2020
15.86
 0 15.86 15.86 15.86 0 0 0
13/07/2020
15.86
 0 15.86 15.86 15.86 0 0 0
10/07/2020
15.86
 0 15.86 15.86 15.86 0 0 0
09/07/2020
15.86
 0 15.86 15.86 15.86 0 0 0
08/07/2020
15.86
 0 15.86 15.86 15.86 0 0 0
07/07/2020
15.86
 0 15.86 15.86 15.86 0 0 0
06/07/2020
15.80
 3,000 15.86 15.86 15.80 0 0 0
03/07/2020
15.98
 0 15.98 15.98 15.98 0 0 0
02/07/2020
15.98
 0 15.98 15.98 15.98 0 0 0
01/07/2020
15.98
 0 15.98 15.98 15.98 0 0 0
30/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
29/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
26/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
25/06/2020
15.98
 300 15.98 15.98 15.98 0 0 0
24/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
23/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
22/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
19/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
18/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
17/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
16/06/2020
15.98
 100 15.98 15.98 15.98 0 0 0
15/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
12/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
11/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
10/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
09/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
08/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
05/06/2020
15.98
 2,200 15.98 15.98 15.98 0 0 0
04/06/2020
15.98
 1,500 15.98 15.98 15.98 0 0 0
03/06/2020
15.01
 0 15.01 15.01 15.01 0 0 0
02/06/2020
15.01
 0 15.01 15.01 15.01 0 0 0
01/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
01/06/2020
15.01
 1,200 15.19 15.19 14.89 0 0 0
29/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
28/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
27/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
26/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
25/05/2020
16.29
 800 16.29 16.29 16.29 0 0 0
22/05/2020
15.40
 500 15.40 15.40 15.40 0 0 0
21/05/2020
15.40
 3,200 15.34 15.40 15.34 0 0 0
20/05/2020
14.63
 0 14.63 14.63 14.63 0 0 0
19/05/2020
14.63
 0 14.63 14.63 14.63 0 0 0
18/05/2020
14.57
 2,300 14.81 14.81 14.51 0 0 0
15/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
14/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
13/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
12/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
11/05/2020
16.58
 700 15.64 16.58 15.64 0 0 0
08/05/2020
14.51
 0 14.51 14.51 14.51 0 0 0
07/05/2020
14.51
 400 14.51 14.51 14.51 0 0 0
06/05/2020
15.58
 200 15.58 15.58 15.58 0 0 0
05/05/2020
15.64
 200 15.64 15.64 15.64 0 0 0
04/05/2020
15.70
 2,700 15.64 15.70 15.64 0 0 0
29/04/2020
14.99
 2,900 14.27 14.99 14.22 0 0 0
28/04/2020
17.18
 3,200 14.22 17.18 14.22 0 0 0
27/04/2020
16.23
 0 16.23 16.23 16.23 0 0 0
24/04/2020
14.22
 4,200 16.29 18.24 14.22 0 0 0
23/04/2020
15.87
 1,900 15.87 15.87 15.87 0 0 0
22/04/2020
15.40
 1,000 15.58 15.93 15.40 0 0 0
21/04/2020
15.87
 4,400 14.81 15.87 14.81 0 0 0
20/04/2020
14.16
 0 14.16 14.16 14.16 0 0 0
17/04/2020
13.39
 700 16.11 16.11 13.39 0 0 0
16/04/2020
14.27
 300 14.45 14.45 14.27 0 0 0
15/04/2020
14.75
 5,400 12.44 14.75 10.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |