CTCP Xuất nhập khẩu tổng hợp 1 Việt Nam (th1)

6.60
0.80
(13.79%)
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
(2026-04-01) 		4.40 200% 293,600 0 0
2.20
7.40
6.60
2 tháng
(2026-03-02) 		4.40 200% 299,000 0 0
2
7.40
6.60
3 tháng
(2026-02-02) 		3.80 135.71% 306,900 0 0
2
7.40
6.60
6 tháng
(2025-11-03) 		3.60 120% 356,900 0 0
2
7.40
6.60
12 tháng
(2025-05-06) 		2.80 73.68% 407,700 0 0
2
7.40
6.60
24 tháng
(2024-05-13) 		2.40 57.14% 500,556 0 0
2
7.40
6.60
36 tháng
(2023-05-17) 		1.20 22.22% 708,290 0 0
2
7.40
6.60
60 tháng
(2021-05-27) 		2.90 78.38% 1,014,503 0 0.0
2
12.30
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2011
25.04
 3,100 26.15 26.15 25.04 0 0 0
08/02/2011
25.04
 11,000 25.04 25.04 25.04 0 0 0
28/01/2011
23.69
 5,000 23.69 23.69 23.69 0 0 0
27/01/2011
24.25
 900 24.01 24.25 24.01 0 0 0
26/01/2011
23.93
 26,000 23.85 23.93 23.85 0 0 0
25/01/2011
23.69
 1,800 23.77 24.17 23.69 0 0 0
24/01/2011
24.56
 6,800 23.29 24.56 23.29 0 0 0
21/01/2011
24.64
 2,800 24.56 24.64 24.56 0 0 0
20/01/2011
24.56
 400 24.88 24.88 24.56 0 0 0
19/01/2011
24.56
 2,300 23.69 24.56 23.45 0 0 0
18/01/2011
23.85
 2,000 24.64 24.64 23.85 0 0 0
17/01/2011
24.64
 2,800 25.44 25.83 24.64 0 0 0
14/01/2011
25.36
 300 25.36 25.36 25.36 0 0 0
13/01/2011
25.12
 61,900 24.96 25.12 24.88 0 0 0
12/01/2011
25.20
 2,600 25.76 25.76 24.64 0 0 0
11/01/2011
25.60
 0 25.60 25.60 25.60 0 0 0
10/01/2011
25.60
 4,800 26.15 26.15 25.44 0 0 0
07/01/2011
26.79
 12,000 27.35 27.35 26.79 0 0 0
06/01/2011
26.79
 18,700 27.66 27.66 26.79 0 0 0
05/01/2011
27.90
 7,900 28.14 29.49 27.90 0 0 0
04/01/2011
28.14
 15,300 27.98 28.14 27.98 0 0 0
31/12/2010
27.03
 35,600 28.22 28.54 26.47 0 0 0
30/12/2010
27.03
 39,400 28.62 29.17 26.79 0 0 0
29/12/2010
27.90
 19,500 29.41 29.41 27.90 0 0 0
28/12/2010
28.22
 32,200 29.01 30.13 27.98 0 0 0
27/12/2010
28.38
 18,800 28.54 28.94 28.38 0 0 0
24/12/2010
27.50
 40,500 29.17 29.17 27.50 0 0 0
23/12/2010
28.06
 21,500 29.01 29.73 28.06 0 0 0
22/12/2010
28.38
 21,100 29.09 30.13 27.90 0 0 0
21/12/2010
28.14
 34,800 28.62 30.13 27.98 0 0 0
20/12/2010
28.22
 28,700 29.41 30.92 28.06 0 0 0
17/12/2010
29.49
 16,100 28.62 29.49 28.62 0 0 0
16/12/2010
27.82
 17,000 29.73 29.73 27.50 0 0 0
15/12/2010
28.38
 27,900 30.13 30.13 28.22 0 0 0
14/12/2010
28.78
 50,200 30.45 30.76 28.78 0 0 0
13/12/2010
30.21
 92,300 30.21 31.32 29.81 0 0 0
10/12/2010
29.49
 30,400 30.37 30.84 29.25 0 0 0
09/12/2010
29.01
 21,800 29.49 29.49 29.01 0 0 0
08/12/2010
27.82
 4,100 28.62 28.62 27.82 0 0 0
07/12/2010
28.62
 18,100 29.97 29.97 28.62 0 0 0
06/12/2010
29.01
 39,600 30.52 30.52 28.62 0 0 0
03/12/2010
30.13
 13,600 29.41 30.21 27.90 0 0 0
02/12/2010
28.62
 18,900 28.22 29.01 28.22 0 0 0
01/12/2010
27.42
 11,200 28.46 28.46 27.35 0 0 0
30/11/2010
27.82
 8,600 28.38 28.46 27.82 0 0 0
29/11/2010
27.82
 23,600 27.50 27.98 27.50 0 0 0
26/11/2010
27.03
 16,000 27.74 27.74 26.23 0 0 0
25/11/2010
27.03
 2,100 27.82 27.82 27.03 0 0 0
24/11/2010
26.79
 30,400 27.66 27.66 26.55 0 0 0
23/11/2010
27.03
 5,400 27.42 27.42 26.23 0 0 0
22/11/2010
26.95
 52,100 26.71 28.14 26.71 0 0 0
19/11/2010
28.14
 25,800 27.03 28.14 25.52 300 0 0.0
18/11/2010
27.03
 14,400 26.87 27.03 26.79 0 0 0
17/11/2010
26.95
 1,600 25.12 26.95 25.12 0 0 0
16/11/2010
25.76
 45,800 25.44 27.50 24.64 0 0 0
15/11/2010
26.23
 4,000 26.71 26.71 26.23 0 0 0
12/11/2010
26.71
 4,500 26.71 27.74 26.71 0 0 0
11/11/2010
27.82
 10,200 28.70 28.70 27.82 0 0 0
10/11/2010
28.70
 6,700 27.66 28.70 27.66 0 0 0
09/11/2010
27.66
 7,500 27.74 29.25 27.66 0 0 0
08/11/2010
28.22
 6,000 29.17 29.17 28.22 0 0 0
05/11/2010
28.70
 9,000 28.62 28.70 28.54 0 0 0
04/11/2010
27.82
 10,000 28.54 28.54 27.82 0 0 0
03/11/2010
27.82
 17,700 28.30 28.38 27.82 0 0 0
02/11/2010
28.46
 14,900 28.54 28.54 27.42 0 0 0
01/11/2010
28.14
 8,000 28.94 28.94 27.82 0 0 0
29/10/2010
28.38
 9,000 27.74 28.62 27.74 0 0 0
28/10/2010
28.06
 300 28.06 28.06 28.06 0 0 0
27/10/2010
28.14
 600 27.82 28.14 27.82 200 0 0.0
26/10/2010
28.86
 25,200 27.98 28.86 27.82 0 0 0
25/10/2010
27.42
 22,700 28.70 28.70 27.11 0 0 0
22/10/2010
28.62
 12,900 28.62 28.62 27.11 0 0 0
21/10/2010
27.35
 5,100 27.27 27.74 27.27 0 0 0
20/10/2010
27.35
 145,600 27.58 27.58 27.03 0 0 0
19/10/2010
27.27
 7,700 27.11 27.82 27.03 0 0 0
18/10/2010
27.82
 1,700 28.62 28.62 27.82 0 0 0
15/10/2010
28.38
 1,200 28.54 28.54 28.38 0 0 0
14/10/2010
29.73
 100 29.73 29.73 29.73 0 0 0
13/10/2010
29.01
 2,200 30.13 30.13 28.30 0 0 0
12/10/2010
28.86
 6,200 27.03 28.86 27.03 0 0 0
11/10/2010
28.06
 3,000 27.98 28.62 27.90 0 0 0
08/10/2010
28.14
 4,100 29.01 29.01 28.14 0 0 0
07/10/2010
28.38
 13,200 28.78 29.17 28.38 0 0 0
06/10/2010
28.30
 1,200 27.90 29.25 27.90 0 0 0
05/10/2010
28.62
 8,400 27.90 29.73 27.90 0 0 0
04/10/2010
27.82
 5,000 27.98 27.98 27.50 0 0 0
01/10/2010
29.25
 12,300 30.21 30.21 29.25 0 0 0
30/09/2010
30.21
 55,500 31.80 32.43 30.21 0 0 0
29/09/2010
32.75
 28,800 32.75 32.75 31.24 0 0 0
28/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2010
33.39
 20,400 31.64 33.39 31.64 0 0 0
27/09/2010
31.80
 103,300 31.02 32.18 31.02 0 0 0
24/09/2010
30.25
 11,300 31.02 31.25 30.25 0 0 0
23/09/2010
30.63
 17,100 31.02 31.10 29.94 0 0 0
22/09/2010
30.48
 8,400 31.02 31.02 30.09 0 0 0
21/09/2010
31.02
 4,200 31.02 31.02 30.32 0 0 0
20/09/2010
30.94
 56,900 31.18 31.64 30.87 0 0 0
17/09/2010
31.64
 25,200 30.63 31.64 30.63 0 0 0
16/09/2010
29.94
 23,900 29.94 30.25 29.70 0 0 0
15/09/2010
29.47
 3,700 29.86 29.86 29.47 0 0 0
14/09/2010
30.25
 7,200 29.86 30.25 29.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |