CTCP 28.1 (ag1)

9.10
-0.30
(-3.19%)
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
(2024-08-20) 		-0.10 -1.09% 38,100 0 0
8.90
10.80
9.10
2 tháng
(2024-07-22) 		-0.20 -2.15% 107,600 0 0
8.90
10.80
9.10
3 tháng
(2024-06-21) 		0 0% 228,800 0 0
8.90
10.80
9.10
6 tháng
(2024-03-25) 		0.23 2.59% 427,500 0 0
8.10
10.80
9.10
12 tháng
(2023-09-26) 		2.28 33.37% 790,700 -4,000 -0.0
5.65
10.80
9.10
24 tháng
(2022-09-30) 		3.93 76.15% 1,447,015 -2,800 -0.0
4.29
10.80
9.10
36 tháng
(2021-10-05) 		2.47 37.29% 4,013,186 0 -0.0
4.29
10.80
9.10
60 tháng
(2019-10-16) 		5.61 160.59% 8,584,087 0 -0.0
3.49
11.21
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2018
6.25
 100 7.17 7.17 6.25 0 0 0
11/07/2018
7.17
 1,000 6.25 7.17 7.17 0 0 0
10/07/2018
6.25
 100 6.40 6.40 6.25 0 0 0
09/07/2018
6.40
 200 6.79 6.79 6.40 0 0 0
06/07/2018
6.79
 0 6.79 6.79 6.79 0 0 0
05/07/2018
6.79
 100 7.71 7.71 6.79 0 0 0
04/07/2018
7.71
 0 7.71 7.71 7.71 0 0 0
03/07/2018
7.71
 5,011 7.71 7.71 7.71 0 0 0
02/07/2018
7.71
 1,000 7.63 7.71 7.71 0 0 0
29/06/2018
7.63
 0 7.02 7.63 7.63 0 0 0
28/06/2018
7.02
 1,500 7.71 7.71 7.02 0 0 0
27/06/2018
7.71
 2,300 7.71 7.71 6.63 0 0 0
26/06/2018
7.71
 3,400 7.71 7.71 7.71 0 0 0
25/06/2018
7.71
 0 7.71 7.71 7.71 0 0 0
22/06/2018
7.71
 4,150 6.71 7.71 6.25 0 0 0
21/06/2018
6.71
 100 7.71 7.71 6.71 0 0 0
20/06/2018
7.71
 8,000 7.71 7.71 7.71 0 0 0
19/06/2018
7.71
 0 7.71 7.71 7.71 0 0 0
18/06/2018
7.71
 0 7.71 7.71 7.71 0 0 0
15/06/2018
7.71
 0 7.71 7.71 7.71 0 0 0
14/06/2018
7.71
 0 7.71 7.71 7.71 0 0 0
13/06/2018
7.71
 5,000 9.02 9.02 7.71 0 0 0
12/06/2018
9.02
 0 9.02 9.02 9.02 0 0 0
11/06/2018
9.02
 0 9.02 9.02 9.02 0 0 0
08/06/2018
9.02
 0 9.02 9.02 9.02 0 0 0
07/06/2018
9.02
 0 9.02 9.02 9.02 0 0 0
06/06/2018
9.02
 0 9.02 9.02 9.02 0 0 0
05/06/2018
9.02
 0 9.02 9.02 9.02 0 0 0
04/06/2018
9.02
 0 9.02 9.02 9.02 0 0 0
01/06/2018
9.02
 0 9.02 9.02 9.02 0 0 0
31/05/2018
9.02
 0 9.02 9.02 9.02 0 0 0
30/05/2018
9.02
 0 9.02 9.02 9.02 0 0 0
29/05/2018
9.02
 0 9.02 9.02 9.02 0 0 0
28/05/2018
9.02
 0 9.02 9.02 9.02 0 0 0
25/05/2018
9.02
 0 9.02 9.02 9.02 0 0 0
24/05/2018
9.02
 0 9.02 9.02 9.02 0 0 0
23/05/2018
9.02
 0 9.02 9.02 9.02 0 0 0
22/05/2018
9.02
 0 9.02 9.02 9.02 0 0 0
21/05/2018
9.02
 0 9.02 9.02 9.02 0 0 0
18/05/2018
9.02
 3,500 10.56 10.56 9.02 0 0 0
17/05/2018
10.56
 0 10.56 10.56 10.56 0 0 0
16/05/2018
10.56
 0 10.56 10.56 10.56 0 0 0
15/05/2018
10.56
 0 10.56 10.56 10.56 0 0 0
14/05/2018
10.56
 40 10.56 10.56 10.56 0 0 0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 13%
11/05/2018
10.56
 0 10.56 10.56 10.56 0 0 0
10/05/2018
10.56
 0 10.56 10.56 10.56 0 0 0
09/05/2018
10.56
 0 10.56 10.56 10.56 0 0 0
08/05/2018
10.56
 0 10.56 10.56 10.56 0 0 0
07/05/2018
10.56
 0 10.56 10.56 10.56 0 0 0
04/05/2018
10.56
 0 10.56 10.56 10.56 0 0 0
03/05/2018
10.56
 0 10.56 10.56 10.56 0 0 0
02/05/2018
10.56
 0 10.56 10.56 10.56 0 0 0
27/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
26/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
24/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
23/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
20/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
19/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
18/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
17/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
16/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
13/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
12/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
11/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
10/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
09/04/2018
10.56
 0 10.56 10.56 10.56 0 0 0
06/04/2018
10.56
 400 8.45 10.56 10.56 0 0 0
05/04/2018
8.45
 0 8.45 8.45 8.45 0 0 0
04/04/2018
8.45
 0 8.45 8.45 8.45 0 0 0
03/04/2018
8.45
 0 8.45 8.45 8.45 0 0 0
02/04/2018
8.45
 0 8.45 8.45 8.45 0 0 0
30/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
29/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
28/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
27/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
26/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
23/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
22/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
21/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
20/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
19/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
16/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
15/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
14/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
13/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
12/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
09/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
08/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
07/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
06/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
05/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
02/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
01/03/2018
8.45
 1 8.45 8.45 8.45 0 0 0
28/02/2018
8.45
 0 8.45 8.45 8.45 0 0 0
27/02/2018
8.45
 0 8.45 8.45 8.45 0 0 0
26/02/2018
8.45
 0 8.45 8.45 8.45 0 0 0
23/02/2018
8.45
 0 8.45 8.45 8.45 0 0 0
22/02/2018
8.45
 0 8.45 8.45 8.45 0 0 0
21/02/2018
8.45
 0 8.45 8.45 8.45 0 0 0
13/02/2018
8.45
 0 8.45 8.45 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |