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)
06/09/2024
30.44
 3,008 29.83 30.44 29.66 0 0 0
05/09/2024
29.83
 304 29.66 29.83 29.66 0 0 0
04/09/2024
29.83
 102 29.83 29.83 29.83 0 0 0
30/08/2024
30.18
 600 30.53 30.53 30.18 0 0 0
29/08/2024
30.09
 0 30.09 30.09 30.09 0 0 0
28/08/2024
29.83
 601 30.35 30.35 29.83 0 0 0
27/08/2024
30.27
 401 30.35 30.35 30.27 0 0 0
26/08/2024
30.27
 9 30.27 30.27 30.27 0 0 0
23/08/2024
30.27
 200 30.27 30.27 30.27 0 0 0
22/08/2024
30.53
 1,602 30.62 30.70 30.44 0 0 0
21/08/2024
30.44
 1,313 30.62 30.62 30.35 0 0 0
20/08/2024
29.66
 4,502 29.22 30.53 26.25 0 0 0
19/08/2024
30.27
 204 30.27 30.27 30.27 0 0 0
16/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2024
30.62
 1,100 30.18 30.62 30.18 0 0 0
15/08/2024
30.18
 502 30.18 30.18 30.18 0 0 0
14/08/2024
30.42
 810 30.26 30.42 30.26 0 0 0
13/08/2024
30.26
 1,200 30.26 30.26 30.26 0 0 0
12/08/2024
30.51
 1,904 30.26 30.51 30.10 0 0 0
09/08/2024
29.94
 3 30.26 30.26 30.26 0 0 0
08/08/2024
29.94
 1,307 31.73 31.73 29.94 0 100 -0.0
07/08/2024
32.78
 2 32.78 32.78 32.78 0 0 0
06/08/2024
32.78
 3 32.78 32.78 32.78 0 0 0
05/08/2024
32.78
 29 32.78 32.78 32.78 0 0 0
02/08/2024
32.78
 110 32.78 32.78 32.78 0 0 0
01/08/2024
28.55
 401 28.55 28.55 28.55 0 0 0
31/07/2024
28.47
 300 28.47 28.47 28.23 0 0 0
30/07/2024
28.47
 303 28.47 28.47 28.47 0 0 0
29/07/2024
28.55
 504 28.55 28.55 28.55 0 0 0
26/07/2024
28.47
 500 28.63 28.63 28.47 0 0 0
25/07/2024
28.72
 500 28.88 28.88 28.72 0 0 0
24/07/2024
32.62
 1,102 28.47 32.62 28.47 0 0 0
23/07/2024
28.47
 1,203 28.47 28.47 28.47 0 0 0
22/07/2024
28.47
 201 28.47 28.47 28.47 0 0 0
19/07/2024
31.64
 2 30.26 30.26 30.26 0 0 0
18/07/2024
31.64
 500 29.29 31.64 29.29 0 0 0
17/07/2024
28.55
 700 29.12 29.12 28.55 0 0 0
16/07/2024
29.20
 1,000 28.88 29.20 28.88 0 0 0
15/07/2024
28.47
 200 28.47 28.47 28.47 0 0 0
12/07/2024
29.29
 0 29.29 29.29 29.29 0 0 0
11/07/2024
29.29
 400 29.29 29.29 29.29 0 0 0
10/07/2024
29.04
 800 33.27 33.27 29.04 0 0 0
09/07/2024
29.29
 401 29.20 29.29 29.20 0 0 0
08/07/2024
29.37
 0 29.37 29.37 29.37 0 0 0
05/07/2024
29.37
 103 29.37 29.37 29.37 0 0 0
04/07/2024
29.37
 605 29.37 29.37 29.37 0 0 0
03/07/2024
25.22
 1,000 26.03 26.03 25.22 0 0 0
02/07/2024
28.47
 0 28.47 28.47 28.47 0 0 0
01/07/2024
28.47
 3 28.47 28.47 28.47 0 0 0
28/06/2024
28.47
 1 28.47 28.47 28.47 0 0 0
27/06/2024
28.47
 2 28.47 28.47 28.47 0 0 0
26/06/2024
28.47
 0 28.47 28.47 28.47 0 0 0
25/06/2024
28.47
 0 28.47 28.47 28.47 0 0 0
24/06/2024
28.47
 3 28.47 28.47 28.47 0 0 0
21/06/2024
28.47
 0 28.47 28.47 28.47 0 0 0
20/06/2024
28.47
 100 28.47 28.47 28.47 0 0 0
19/06/2024
28.47
 216 28.47 28.47 28.47 0 0 0
18/06/2024
29.29
 8 29.29 29.29 29.29 0 0 0
17/06/2024
29.29
 101 29.29 29.29 29.29 0 0 0
14/06/2024
29.29
 4 29.29 29.29 29.29 0 0 0
13/06/2024
29.29
 0 29.29 29.29 29.29 0 0 0
12/06/2024
29.29
 8 29.29 29.29 29.29 0 0 0
11/06/2024
29.29
 17 29.29 29.29 29.29 0 0 0
10/06/2024
29.29
 11 29.29 29.29 29.29 0 0 0
07/06/2024
29.29
 0 29.29 29.29 29.29 0 0 0
06/06/2024
29.29
 7 29.29 29.29 29.29 0 0 0
05/06/2024
29.29
 17 29.29 29.29 29.29 0 0 0
04/06/2024
29.29
 0 29.29 29.29 29.29 0 0 0
03/06/2024
29.29
 106 29.29 29.29 29.29 0 0 0
31/05/2024
30.34
 0 30.34 30.34 30.34 0 0 0
30/05/2024
30.51
 10 30.34 30.34 30.34 0 0 0
29/05/2024
30.51
 17 30.34 30.34 30.34 0 0 0
28/05/2024
30.51
 11 30.34 30.34 30.34 0 0 0
27/05/2024
30.51
 202 30.10 30.51 30.10 0 0 0
24/05/2024
28.47
 107 28.47 28.47 28.47 0 0 0
23/05/2024
27.25
 10 27.25 27.25 27.25 0 0 0
22/05/2024
27.25
 154 27.25 27.25 27.25 0 0 0
21/05/2024
26.19
 1 26.19 26.19 26.19 0 0 0
20/05/2024
26.19
 1 26.19 26.19 26.19 0 0 0
17/05/2024
26.19
 0 26.19 26.19 26.19 0 0 0
16/05/2024
26.19
 0 26.19 26.19 26.19 0 0 0
15/05/2024
26.19
 2 26.19 26.19 26.19 0 0 0
14/05/2024
26.19
 0 26.19 26.19 26.19 0 0 0
13/05/2024
26.19
 2 26.19 26.19 26.19 0 0 0
10/05/2024
26.19
 0 26.19 26.19 26.19 0 0 0
09/05/2024
26.19
 3 26.19 26.19 26.19 0 0 0
08/05/2024
26.19
 0 26.19 26.19 26.19 0 0 0
07/05/2024
26.19
 1,001 26.36 26.36 26.03 0 0 0
06/05/2024
26.28
 31 26.28 26.28 26.28 0 0 0
03/05/2024
26.28
 127 26.28 26.28 26.28 0 0 0
02/05/2024
30.91
 1,030 30.91 30.91 30.91 0 0 0
26/04/2024
30.91
 0 30.91 30.91 30.91 0 0 0
25/04/2024
30.91
 0 30.91 30.91 30.91 0 0 0
24/04/2024
32.54
 900 31.73 31.73 30.10 0 0 0
23/04/2024
32.54
 208 32.54 32.54 32.54 0 0 0
22/04/2024
33.35
 0 33.35 33.35 33.35 0 0 0
19/04/2024
33.35
 1 33.35 33.35 33.35 0 0 0
17/04/2024
33.35
 1 33.35 33.35 33.35 0 0 0
16/04/2024
33.35
 24 33.35 33.35 33.35 0 0 0
15/04/2024
33.35
 2 33.35 33.35 33.35 0 0 0
12/04/2024
33.35
 3 33.35 33.35 33.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |