CTCP 32 (a32)

27.50
-2.50
(-8.33%)
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 1.01% 10,800 0 0
27.10
34.90
27.50
2 tháng
(2026-07-20) 		-1 -3.23% 14,800 0 0
27
34.90
27.50
3 tháng
(2026-06-22) 		0.60 2.02% 26,000 0 0
27
34.90
27.50
6 tháng
(2026-03-23) 		-1.50 -4.76% 131,300 0 0
27
34.90
27.50
12 tháng
(2025-09-23) 		-2.43 -7.48% 157,900 0 0
27
35.30
27.50
24 tháng
(2024-09-30) 		0.34 1.16% 242,367 0 0
26.17
46.58
27.50
36 tháng
(2023-10-04) 		7.08 30.91% 328,930 -200 0.0
22.84
56.78
27.50
60 tháng
(2021-10-14) 		9.31 45% 549,105 0 0.0
17.99
56.78
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
26/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
25/06/2020
15.98
 300 15.98 15.98 15.98 0 0 0
24/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
23/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
22/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
19/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
18/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
17/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
16/06/2020
15.98
 100 15.98 15.98 15.98 0 0 0
15/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
12/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
11/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
10/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
09/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
08/06/2020
15.98
 0 15.98 15.98 15.98 0 0 0
05/06/2020
15.98
 2,200 15.98 15.98 15.98 0 0 0
04/06/2020
15.98
 1,500 15.98 15.98 15.98 0 0 0
03/06/2020
15.01
 0 15.01 15.01 15.01 0 0 0
02/06/2020
15.01
 0 15.01 15.01 15.01 0 0 0
01/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
01/06/2020
15.01
 1,200 15.19 15.19 14.89 0 0 0
29/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
28/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
27/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
26/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
25/05/2020
16.29
 800 16.29 16.29 16.29 0 0 0
22/05/2020
15.40
 500 15.40 15.40 15.40 0 0 0
21/05/2020
15.40
 3,200 15.34 15.40 15.34 0 0 0
20/05/2020
14.63
 0 14.63 14.63 14.63 0 0 0
19/05/2020
14.63
 0 14.63 14.63 14.63 0 0 0
18/05/2020
14.57
 2,300 14.81 14.81 14.51 0 0 0
15/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
14/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
13/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
12/05/2020
16.29
 0 16.29 16.29 16.29 0 0 0
11/05/2020
16.58
 700 15.64 16.58 15.64 0 0 0
08/05/2020
14.51
 0 14.51 14.51 14.51 0 0 0
07/05/2020
14.51
 400 14.51 14.51 14.51 0 0 0
06/05/2020
15.58
 200 15.58 15.58 15.58 0 0 0
05/05/2020
15.64
 200 15.64 15.64 15.64 0 0 0
04/05/2020
15.70
 2,700 15.64 15.70 15.64 0 0 0
29/04/2020
14.99
 2,900 14.27 14.99 14.22 0 0 0
28/04/2020
17.18
 3,200 14.22 17.18 14.22 0 0 0
27/04/2020
16.23
 0 16.23 16.23 16.23 0 0 0
24/04/2020
14.22
 4,200 16.29 18.24 14.22 0 0 0
23/04/2020
15.87
 1,900 15.87 15.87 15.87 0 0 0
22/04/2020
15.40
 1,000 15.58 15.93 15.40 0 0 0
21/04/2020
15.87
 4,400 14.81 15.87 14.81 0 0 0
20/04/2020
14.16
 0 14.16 14.16 14.16 0 0 0
17/04/2020
13.39
 700 16.11 16.11 13.39 0 0 0
16/04/2020
14.27
 300 14.45 14.45 14.27 0 0 0
15/04/2020
14.75
 5,400 12.44 14.75 10.96 0 0 0
14/04/2020
12.73
 2,700 13.21 13.21 12.73 0 0 0
13/04/2020
14.22
 1,000 14.22 14.22 14.22 0 0 0
10/04/2020
16.23
 0 16.23 16.23 16.23 0 0 0
09/04/2020
16.94
 5,000 15.70 16.94 15.70 0 0 0
08/04/2020
15.70
 1,200 15.70 15.70 15.70 0 0 0
07/04/2020
15.70
 1,700 15.70 15.70 15.70 0 0 0
06/04/2020
15.70
 0 15.70 15.70 15.70 0 0 0
03/04/2020
15.70
 800 15.70 15.70 15.70 0 0 0
01/04/2020
15.10
 900 15.10 15.10 15.10 0 0 0
31/03/2020
14.81
 0 14.81 14.81 14.81 0 0 0
30/03/2020
14.81
 0 14.81 14.81 14.81 0 0 0
27/03/2020
14.81
 700 14.81 14.81 14.81 0 0 0
26/03/2020
13.33
 2,900 13.33 13.33 13.33 0 0 0
25/03/2020
13.45
 4,800 14.81 15.10 13.45 0 0 0
24/03/2020
13.15
 1,500 17.47 17.47 13.15 0 0 0
23/03/2020
15.34
 0 15.34 15.34 15.34 0 0 0
20/03/2020
15.34
 100 15.34 15.34 15.34 0 0 0
19/03/2020
18.01
 100 18.01 18.01 18.01 0 0 0
18/03/2020
21.15
 100 21.15 21.15 21.15 0 0 0
17/03/2020
24.88
 2 24.88 24.88 24.88 0 0 0
16/03/2020
24.88
 0 24.88 24.88 24.88 0 0 0
13/03/2020
24.88
 0 24.88 24.88 24.88 0 0 0
12/03/2020
24.88
 0 24.88 24.88 24.88 0 0 0
11/03/2020
24.88
 0 24.88 24.88 24.88 0 0 0
10/03/2020
24.88
 200 24.88 24.88 24.88 0 0 0
09/03/2020
22.09
 0 22.09 22.09 22.09 0 0 0
06/03/2020
22.09
 0 22.09 22.09 22.09 0 0 0
05/03/2020
22.09
 0 22.09 22.09 22.09 0 0 0
04/03/2020
22.09
 0 22.09 22.09 22.09 0 0 0
03/03/2020
22.09
 0 22.09 22.09 22.09 0 0 0
02/03/2020
22.09
 0 22.09 22.09 22.09 0 0 0
28/02/2020
22.09
 100 22.09 22.09 22.09 0 0 0
27/02/2020
22.33
 800 22.33 22.33 22.33 0 0 0
26/02/2020
26.24
 0 26.24 26.24 26.24 0 0 0
25/02/2020
26.24
 500 26.24 26.24 26.24 0 0 0
24/02/2020
30.86
 0 30.86 30.86 30.86 0 0 0
21/02/2020
26.77
 300 29.61 36.13 26.77 0 0 0
20/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
19/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
18/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
17/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
14/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
13/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
12/02/2020
31.45
 0 31.45 31.45 31.45 0 0 0
11/02/2020
31.45
 100 31.45 31.45 31.45 0 0 0
10/02/2020
27.36
 0 27.36 27.36 27.36 0 0 0
07/02/2020
27.36
 100 27.36 27.36 27.36 0 0 0
06/02/2020
23.81
 0 23.81 23.81 23.81 0 0 0

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