CTCP X20 (x20)

10.50
-0.60
(-5.41%)
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
(2026-08-19) 		0.30 2.78% 26,500 -100 0.0
10.50
12.50
10.50
2 tháng
(2026-07-20) 		0.30 2.78% 100,200 0 0.0
10.34
12.50
10.50
3 tháng
(2026-06-22) 		0.21 1.91% 111,400 0 0.0
10.34
12.50
10.50
6 tháng
(2026-03-23) 		0.57 5.46% 162,200 -1,800 0.0
9.61
12.50
10.50
12 tháng
(2025-09-23) 		-0.80 -6.71% 598,700 -3,700 0.0
9.61
12.50
10.50
24 tháng
(2024-09-30) 		2.47 28.68% 2,508,926 -9,800 -0.2
7.83
16.17
10.50
36 tháng
(2023-10-04) 		4.15 59.74% 2,729,667 -11,700 -0.2
6.47
16.17
10.50
60 tháng
(2021-10-14) 		4.41 65.87% 3,402,010 23,700 0.3
5.36
16.17
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
8.97
 1,200 9.82 9.82 8.90 0 0 0
26/01/2022
9.82
 336 9.25 10.11 8.40 0 0 0
25/01/2022
9.25
 1,600 10.11 10.11 9.25 0 0 0
24/01/2022
10.11
 0 10.11 10.11 10.11 0 0 0
21/01/2022
10.11
 0 10.11 10.11 10.11 0 0 0
20/01/2022
10.11
 0 10.11 10.11 10.11 0 0 0
19/01/2022
10.11
 0 10.11 10.11 10.11 0 0 0
18/01/2022
10.11
 0 10.11 10.11 10.11 0 0 0
17/01/2022
10.11
 0 10.11 10.11 10.11 0 0 0
14/01/2022
10.11
 220 9.54 10.25 10.11 0 0 0
13/01/2022
9.54
 1,536 9.97 9.97 8.97 0 0 0
12/01/2022
9.97
 10,200 9.97 9.97 9.97 10,200 0 0.1
11/01/2022
9.97
 5,400 9.90 9.97 9.90 4,200 0 0.1
10/01/2022
9.90
 10,550 9.61 9.97 9.54 5,600 0 0.1
07/01/2022
9.61
 1,300 9.25 9.82 9.61 0 0 0
06/01/2022
9.25
 6,236 8.47 9.25 8.54 0 0 0
05/01/2022
8.47
 700 8.47 8.54 8.47 0 0 0
04/01/2022
8.47
 11,800 8.90 8.90 8.40 0 0 0
31/12/2021
8.90
 542 9.25 9.25 8.90 0 0 0
30/12/2021
9.25
 2,100 8.97 9.25 8.90 0 0 0
29/12/2021
8.97
 11,700 9.47 9.47 8.97 0 0 0
28/12/2021
9.47
 100 8.69 9.47 9.47 0 0 0
27/12/2021
8.69
 800 8.90 8.97 8.69 0 0 0
24/12/2021
8.90
 3,300 9.11 9.11 8.76 0 0 0
23/12/2021
9.11
 4,500 9.25 9.25 8.54 0 0 0
22/12/2021
9.25
 8,700 9.47 9.47 9.25 0 0 0
21/12/2021
9.47
 4,900 9.04 9.54 8.90 0 0 0
20/12/2021
9.04
 2,300 8.90 9.04 8.97 0 0 0
17/12/2021
8.90
 3,800 9.11 9.11 8.90 0 0 0
16/12/2021
9.11
 3,700 9.25 9.25 9.11 0 0 0
15/12/2021
9.25
 5,700 9.40 9.40 9.11 3,400 0 0.0
14/12/2021
9.40
 5,000 9.90 9.90 9.25 0 0 0
13/12/2021
9.90
 300 9.33 9.90 9.90 0 0 0
10/12/2021
9.33
 2,500 9.61 9.61 9.33 0 0 0
09/12/2021
9.61
 0 9.61 9.61 9.61 0 0 0
08/12/2021
9.61
 6,200 10.04 10.04 9.18 0 0 0
07/12/2021
10.04
 400 9.33 10.04 9.33 0 0 0
06/12/2021
9.33
 2,710 9.82 10.25 9.25 0 0 0
03/12/2021
9.82
 1,200 10.32 10.32 9.75 0 0 0
02/12/2021
10.32
 1,800 9.82 10.32 9.04 0 0 0
01/12/2021
9.82
 6,110 9.97 9.97 9.11 0 0 0
30/11/2021
9.97
 7,200 10.04 10.68 9.97 5,300 0 0.1
29/11/2021
10.04
 2,000 10.32 10.32 10.04 0 0 0
26/11/2021
10.32
 9,500 10.11 10.96 9.97 8,500 0 0.1
25/11/2021
10.11
 12,000 10.54 10.54 9.97 1,200 0 0.0
24/11/2021
10.54
 5,500 10.68 10.68 9.82 0 0 0
23/11/2021
10.68
 6,000 10.04 10.68 9.25 0 0 0
22/11/2021
10.04
 17,300 11.11 11.11 10.04 0 0 0
19/11/2021
11.11
 47,500 11.96 11.96 10.82 0 0 0
18/11/2021
11.96
 30,300 10.96 11.96 9.97 0 0 0
17/11/2021
10.96
 31,300 9.97 10.96 10.89 0 800 0.0
16/11/2021
9.97
 48,100 9.11 9.97 9.61 0 500 0.0
15/11/2021
9.11
 32,400 8.40 9.18 8.40 0 0 0
12/11/2021
8.40
 898 8.69 8.69 8.40 0 0 0
11/11/2021
8.69
 5,000 8.40 9.11 8.69 0 0 0
10/11/2021
8.40
 22,500 7.69 8.40 7.83 1,300 0 0.0
09/11/2021
7.69
 7,101 7.69 7.69 7.69 0 0 0
08/11/2021
7.69
 2,600 7.69 7.83 7.69 0 0 0
05/11/2021
7.69
 2,000 7.83 7.83 7.69 0 0 0
04/11/2021
7.83
 1,400 7.83 7.83 7.19 0 0 0
03/11/2021
7.83
 5,300 8.19 8.19 7.83 0 0 0
02/11/2021
8.19
 5,400 8.12 8.19 8.12 0 0 0
01/11/2021
8.12
 15,800 7.69 8.12 7.69 0 0 0
29/10/2021
7.69
 12,300 7.33 7.69 7.12 0 0 0
28/10/2021
7.33
 1,300 6.76 7.40 6.83 0 0 0
27/10/2021
6.76
 1,200 6.76 6.76 6.76 0 0 0
26/10/2021
6.76
 100 6.69 6.76 6.76 0 0 0
25/10/2021
6.69
 900 6.76 6.76 6.69 0 0 0
22/10/2021
6.76
 1,200 6.83 6.83 6.76 0 0 0
21/10/2021
6.83
 1,700 7.05 7.05 6.83 0 0 0
20/10/2021
7.05
 0 7.05 7.05 7.05 0 0 0
19/10/2021
7.05
 0 7.05 7.05 7.05 0 0 0
18/10/2021
7.05
 3,800 6.69 7.05 6.69 0 0 0
15/10/2021
6.69
 0 6.69 6.69 6.69 0 0 0
14/10/2021
6.69
 0 6.69 6.69 6.69 0 0 0
13/10/2021
6.69
 900 6.76 6.76 6.69 0 0 0
12/10/2021
6.76
 100 6.76 6.76 6.76 0 0 0
11/10/2021
6.76
 1,000 6.76 6.76 6.76 0 0 0
08/10/2021
6.76
 0 6.76 6.76 6.76 0 0 0
07/10/2021
6.76
 200 6.69 6.76 6.76 0 0 0
06/10/2021
6.69
 600 6.69 6.69 6.69 0 0 0
05/10/2021
6.69
 0 6.69 6.69 6.69 0 0 0
04/10/2021
6.69
 1,200 6.69 6.69 6.55 0 0 0
01/10/2021
6.69
 700 6.76 6.76 6.69 0 0 0
30/09/2021
6.76
 1,000 6.76 6.76 6.76 0 0 0
29/09/2021
6.76
 700 6.48 6.76 6.26 0 0 0
28/09/2021
6.48
 2,200 6.76 6.76 6.12 0 0 0
27/09/2021
6.76
 100 7.40 7.40 6.76 0 0 0
24/09/2021
7.40
 0 7.40 7.40 7.40 0 0 0
23/09/2021
7.40
 5,800 6.83 7.40 6.83 0 0 0
22/09/2021
6.83
 9,000 6.69 6.83 6.69 0 0 0
21/09/2021
6.69
 3,400 6.69 6.76 6.69 0 0 0
20/09/2021
6.69
 3,700 6.62 6.69 6.69 0 0 0
17/09/2021
6.62
 16,900 6.69 6.69 6.62 0 0 0
16/09/2021
6.69
 6,500 6.69 6.76 6.62 0 0 0
15/09/2021
6.69
 3,600 6.62 6.69 6.62 0 0 0
14/09/2021
6.62
 3,300 6.55 6.62 6.05 0 0 0
13/09/2021
6.55
 0 6.55 6.55 6.55 0 0 0
10/09/2021
6.55
 1,500 6.62 6.62 6.55 0 0 0
09/09/2021
6.62
 0 6.62 6.62 6.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc