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)
14/04/2020
12.73
 2,700 13.21 13.21 12.73 0 0 0
13/04/2020
14.22
 1,000 14.22 14.22 14.22 0 0 0
10/04/2020
16.23
 0 16.23 16.23 16.23 0 0 0
09/04/2020
16.94
 5,000 15.70 16.94 15.70 0 0 0
08/04/2020
15.70
 1,200 15.70 15.70 15.70 0 0 0
07/04/2020
15.70
 1,700 15.70 15.70 15.70 0 0 0
06/04/2020
15.70
 0 15.70 15.70 15.70 0 0 0
03/04/2020
15.70
 800 15.70 15.70 15.70 0 0 0
01/04/2020
15.10
 900 15.10 15.10 15.10 0 0 0
31/03/2020
14.81
 0 14.81 14.81 14.81 0 0 0
30/03/2020
14.81
 0 14.81 14.81 14.81 0 0 0
27/03/2020
14.81
 700 14.81 14.81 14.81 0 0 0
26/03/2020
13.33
 2,900 13.33 13.33 13.33 0 0 0
25/03/2020
13.45
 4,800 14.81 15.10 13.45 0 0 0
24/03/2020
13.15
 1,500 17.47 17.47 13.15 0 0 0
23/03/2020
15.34
 0 15.34 15.34 15.34 0 0 0
20/03/2020
15.34
 100 15.34 15.34 15.34 0 0 0
19/03/2020
18.01
 100 18.01 18.01 18.01 0 0 0
18/03/2020
21.15
 100 21.15 21.15 21.15 0 0 0
17/03/2020
24.88
 2 24.88 24.88 24.88 0 0 0
16/03/2020
24.88
 0 24.88 24.88 24.88 0 0 0
13/03/2020
24.88
 0 24.88 24.88 24.88 0 0 0
12/03/2020
24.88
 0 24.88 24.88 24.88 0 0 0
11/03/2020
24.88
 0 24.88 24.88 24.88 0 0 0
10/03/2020
24.88
 200 24.88 24.88 24.88 0 0 0
09/03/2020
22.09
 0 22.09 22.09 22.09 0 0 0
06/03/2020
22.09
 0 22.09 22.09 22.09 0 0 0
05/03/2020
22.09
 0 22.09 22.09 22.09 0 0 0
04/03/2020
22.09
 0 22.09 22.09 22.09 0 0 0
03/03/2020
22.09
 0 22.09 22.09 22.09 0 0 0
02/03/2020
22.09
 0 22.09 22.09 22.09 0 0 0
28/02/2020
22.09
 100 22.09 22.09 22.09 0 0 0
27/02/2020
22.33
 800 22.33 22.33 22.33 0 0 0
26/02/2020
26.24
 0 26.24 26.24 26.24 0 0 0
25/02/2020
26.24
 500 26.24 26.24 26.24 0 0 0
24/02/2020
30.86
 0 30.86 30.86 30.86 0 0 0
21/02/2020
26.77
 300 29.61 36.13 26.77 0 0 0
20/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
19/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
18/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
17/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
14/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
13/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
12/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
11/02/2020
31.45
 100 31.45 31.45 31.45 0 0 0
10/02/2020
27.36
 0 27.36 27.36 27.36 0 0 0
07/02/2020
27.36
 100 27.36 27.36 27.36 0 0 0
06/02/2020
23.81
 0 23.81 23.81 23.81 0 0 0
05/02/2020
23.81
 0 23.81 23.81 23.81 0 0 0
04/02/2020
23.81
 0 23.81 23.81 23.81 0 0 0
03/02/2020
23.81
 200 23.81 23.81 23.81 0 0 0
31/01/2020
20.73
 0 20.73 20.73 20.73 0 0 0
30/01/2020
20.73
 0 20.73 20.73 20.73 0 0 0
22/01/2020
20.73
 1 20.73 20.73 20.73 0 0 0
21/01/2020
20.73
 0 20.73 20.73 20.73 0 0 0
20/01/2020
20.73
 100 20.73 20.73 20.73 0 0 0
17/01/2020
18.72
 0 18.72 18.72 18.72 0 0 0
16/01/2020
18.72
 0 18.72 18.72 18.72 0 0 0
15/01/2020
18.72
 0 18.72 18.72 18.72 0 0 0
14/01/2020
18.72
 100 18.72 18.72 18.72 0 0 0
13/01/2020
16.29
 100 16.29 16.29 16.29 0 0 0
10/01/2020
14.51
 100 14.51 14.51 14.51 0 0 0
09/01/2020
14.51
 0 14.51 14.51 14.51 0 0 0
08/01/2020
14.51
 0 14.51 14.51 14.51 0 0 0
07/01/2020
14.51
 0 14.51 14.51 14.51 0 0 0
06/01/2020
14.51
 0 14.51 14.51 14.51 0 0 0
03/01/2020
14.51
 500 14.51 14.51 14.51 0 0 0
02/01/2020
16.58
 300 16.58 16.58 16.58 0 0 0
31/12/2019
16.58
 0 16.58 16.58 16.58 0 0 0
30/12/2019
16.58
 0 16.58 16.58 16.58 0 0 0
27/12/2019
16.58
 0 16.58 16.58 16.58 0 0 0
26/12/2019
16.58
 0 16.58 16.58 16.58 0 0 0
25/12/2019
16.58
 0 16.58 16.58 16.58 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
24/12/2019
16.58
 400 16.58 16.58 16.58 0 0 0
23/12/2019
16.29
 200 16.29 16.29 16.29 0 0 0
20/12/2019
16.29
 500 16.29 16.29 16.29 0 0 0
19/12/2019
16.85
 0 16.85 16.85 16.85 0 0 0
18/12/2019
16.85
 0 16.85 16.85 16.85 0 0 0
17/12/2019
16.85
 100 16.85 16.85 16.85 0 0 0
16/12/2019
15.73
 0 15.73 15.73 15.73 0 0 0
13/12/2019
15.73
 0 15.73 15.73 15.73 0 0 0
12/12/2019
15.73
 0 15.73 15.73 15.73 0 0 0
11/12/2019
15.73
 0 15.73 15.73 15.73 0 0 0
10/12/2019
15.73
 0 15.73 15.73 15.73 0 0 0
09/12/2019
15.73
 0 15.73 15.73 15.73 0 0 0
06/12/2019
15.73
 0 15.73 15.73 15.73 0 0 0
05/12/2019
15.73
 0 15.73 15.73 15.73 0 0 0
04/12/2019
15.73
 0 15.73 15.73 15.73 0 0 0
03/12/2019
15.73
 0 15.73 15.73 15.73 0 0 0
02/12/2019
15.73
 0 15.73 15.73 15.73 0 0 0
29/11/2019
15.73
 0 15.73 15.73 15.73 0 0 0
28/11/2019
15.73
 0 15.73 15.73 15.73 0 0 0
27/11/2019
15.73
 0 15.73 15.73 15.73 0 0 0
26/11/2019
15.73
 100 15.73 15.73 15.73 0 0 0
25/11/2019
15.16
 0 15.16 15.16 15.16 0 0 0
22/11/2019
15.16
 0 15.16 15.16 15.16 0 0 0
21/11/2019
15.16
 0 15.16 15.16 15.16 0 0 0
20/11/2019
15.16
 0 15.16 15.16 15.16 0 0 0
19/11/2019
15.16
 0 15.16 15.16 15.16 0 0 0
18/11/2019
15.16
 0 15.16 15.16 15.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |