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)
03/02/2025
34.73
 100 34.73 34.73 34.73 0 0 0
24/01/2025
34.73
 0 34.73 34.73 34.73 0 0 0
23/01/2025
34.73
 3 34.73 34.73 34.73 0 0 0
22/01/2025
34.73
 0 34.73 34.73 34.73 0 0 0
21/01/2025
34.73
 0 34.73 34.73 34.73 0 0 0
20/01/2025
34.73
 100 34.73 34.73 34.73 0 0 0
17/01/2025
34.82
 3 34.82 34.82 34.82 0 0 0
16/01/2025
34.82
 0 34.82 34.82 34.82 0 0 0
15/01/2025
34.82
 1 34.82 34.82 34.82 0 0 0
14/01/2025
34.82
 109 34.82 34.82 34.82 0 0 0
13/01/2025
31.33
 6 31.51 31.51 31.51 0 0 0
10/01/2025
31.51
 0 31.51 31.51 31.51 0 0 0
09/01/2025
31.51
 0 31.51 31.51 31.51 0 0 0
08/01/2025
31.33
 1 31.51 31.51 31.51 0 0 0
07/01/2025
31.51
 0 31.51 31.51 31.51 0 0 0
06/01/2025
31.51
 0 31.51 31.51 31.51 0 0 0
03/01/2025
31.33
 600 31.87 31.87 31.33 0 0 0
02/01/2025
34.20
 1 34.20 34.20 34.20 0 0 0
31/12/2024
34.20
 100 34.20 34.20 34.20 0 0 0
30/12/2024
34.82
 3,400 32.05 34.82 31.33 0 0 0
27/12/2024
31.60
 1 31.69 31.69 31.69 0 0 0
26/12/2024
31.69
 0 31.69 31.69 31.69 0 0 0
25/12/2024
31.69
 0 31.69 31.69 31.69 0 0 0
24/12/2024
31.60
 602 31.69 31.69 31.60 0 0 0
23/12/2024
31.69
 100 31.69 31.69 31.69 0 0 0
20/12/2024
31.69
 0 31.69 31.69 31.69 0 0 0
19/12/2024
31.69
 601 31.69 31.69 31.69 0 0 0
18/12/2024
31.69
 0 31.69 31.69 31.69 0 0 0
17/12/2024
31.69
 0 31.69 31.69 31.69 0 0 0
16/12/2024
31.69
 0 31.69 31.69 31.69 0 0 0
13/12/2024
31.69
 0 31.69 31.69 31.69 0 0 0
12/12/2024
31.33
 300 32.50 32.50 31.33 0 0 0
11/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/12/2024
34.02
 0 34.02 34.02 34.02 0 0 0
10/12/2024
34.02
 200 34.02 34.02 34.02 0 0 0
09/12/2024
34.02
 2 34.02 34.02 34.02 0 0 0
06/12/2024
34.02
 200 34.02 34.02 34.02 0 0 0
05/12/2024
30.44
 4 30.44 30.44 30.44 0 0 0
04/12/2024
30.44
 100 30.44 30.44 30.44 0 0 0
03/12/2024
30.35
 600 30.35 30.35 30.35 0 0 0
02/12/2024
30.35
 1 30.35 30.35 30.35 0 0 0
29/11/2024
30.35
 100 30.35 30.35 30.35 0 0 0
28/11/2024
28.87
 2 28.87 28.87 28.87 0 0 0
27/11/2024
28.87
 0 28.87 28.87 28.87 0 0 0
26/11/2024
28.87
 0 28.87 28.87 28.87 0 0 0
25/11/2024
28.87
 1 28.87 28.87 28.87 0 0 0
22/11/2024
28.87
 106 28.87 28.87 28.87 0 0 0
21/11/2024
27.56
 0 27.56 27.56 27.56 0 0 0
20/11/2024
28.87
 403 28.78 28.87 26.25 0 0 0
19/11/2024
29.92
 200 29.92 29.92 29.92 0 0 0
18/11/2024
29.92
 0 29.92 29.92 29.92 0 0 0
15/11/2024
29.66
 1 29.92 29.92 29.92 0 0 0
14/11/2024
29.92
 0 29.92 29.92 29.92 0 0 0
13/11/2024
29.92
 0 29.92 29.92 29.92 0 0 0
12/11/2024
29.66
 3 29.92 29.92 29.92 0 0 0
11/11/2024
29.66
 400 30.53 30.53 29.66 0 0 0
08/11/2024
29.66
 201 29.66 29.66 29.66 0 0 0
07/11/2024
29.83
 300 29.83 29.83 29.83 0 0 0
06/11/2024
29.40
 0 29.40 29.40 29.40 0 0 0
05/11/2024
29.40
 0 29.40 29.40 29.40 0 0 0
04/11/2024
29.40
 0 29.40 29.40 29.40 0 0 0
01/11/2024
29.40
 1,000 29.40 29.40 29.40 0 0 0
31/10/2024
29.22
 0 29.22 29.22 29.22 0 0 0
30/10/2024
29.22
 0 29.22 29.22 29.22 0 0 0
29/10/2024
29.48
 2 29.22 29.22 29.22 0 0 0
28/10/2024
29.22
 0 29.22 29.22 29.22 0 0 0
25/10/2024
29.22
 0 29.22 29.22 29.22 0 0 0
24/10/2024
29.48
 201 28.87 29.48 28.87 0 0 0
23/10/2024
28.87
 100 28.87 28.87 28.87 0 0 0
22/10/2024
28.09
 0 28.09 28.09 28.09 0 0 0
21/10/2024
28.09
 0 28.09 28.09 28.09 0 0 0
18/10/2024
28.09
 11 28.09 28.09 28.09 0 0 0
17/10/2024
28.09
 1 28.09 28.09 28.09 0 0 0
16/10/2024
28.09
 0 28.09 28.09 28.09 0 0 0
15/10/2024
28.09
 200 28.09 28.09 28.09 0 0 0
14/10/2024
28.78
 5,500 28.00 28.78 28.00 0 0 0
11/10/2024
29.13
 300 29.22 29.22 29.13 0 0 0
10/10/2024
29.22
 1 29.13 29.13 29.13 0 0 0
09/10/2024
29.22
 500 28.96 29.22 28.96 0 0 0
08/10/2024
29.66
 0 29.66 29.66 29.66 0 0 0
07/10/2024
29.66
 300 29.66 29.66 29.66 0 0 0
04/10/2024
29.66
 1 29.05 29.05 29.05 0 0 0
03/10/2024
29.05
 0 29.05 29.05 29.05 0 0 0
02/10/2024
29.66
 1 29.05 29.05 29.05 0 0 0
01/10/2024
29.66
 1 29.05 29.05 29.05 0 0 0
30/09/2024
29.66
 3 29.05 29.05 29.05 0 0 0
27/09/2024
29.66
 502 28.96 29.66 28.78 0 0 0
26/09/2024
29.40
 306 29.40 29.40 29.40 0 0 0
25/09/2024
29.66
 104 29.66 29.66 29.66 0 0 0
24/09/2024
29.66
 600 29.66 29.66 29.66 0 0 0
23/09/2024
29.66
 1 29.66 29.66 29.66 0 0 0
20/09/2024
29.66
 507 29.66 29.66 29.66 0 0 0
19/09/2024
29.57
 2 29.57 29.57 29.57 0 0 0
18/09/2024
29.57
 501 29.57 29.57 29.57 0 0 0
17/09/2024
29.48
 0 29.48 29.48 29.48 0 0 0
16/09/2024
29.40
 203 29.48 29.48 29.40 0 0 0
13/09/2024
29.66
 0 29.66 29.66 29.66 0 0 0
12/09/2024
29.66
 1 29.66 29.66 29.66 0 0 0
11/09/2024
29.66
 604 29.66 29.66 29.66 0 0 0
10/09/2024
29.66
 1,702 29.83 29.83 29.66 0 0 0
09/09/2024
30.44
 2 29.83 29.83 29.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |