CTCP Thiết bị (ma1)

28.20
0.50
(1.81%)
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
(2025-03-31) 		-6.80 -19.43% 66,000 0 0
26
35
28.20
2 tháng
(2025-03-03) 		-2.40 -7.84% 76,900 0 0
26
35
28.20
3 tháng
(2025-02-03) 		-4.30 -13.23% 92,231 0 0
26
36
28.20
6 tháng
(2024-11-01) 		1.88 7.16% 161,851 0 0
26
39.90
28.20
12 tháng
(2024-05-06) 		20.24 254.46% 198,758 0 0
7.96
39.90
28.20
24 tháng
(2023-05-11) 		21.22 303.81% 199,431 0 0
6.98
39.90
28.20
36 tháng
(2022-05-16) 		17.30 158.68% 241,355 0 0
6.98
39.90
28.20
60 tháng
(2020-06-29) 		15.01 113.73% 485,762 0 0
6.98
39.90
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024
29
 3,800 28.42 29 28.42 0 0 0
28/11/2024
28.42
 100 28.42 28.42 28.42 0 0 0
27/11/2024
28.42
 900 28.42 28.42 28.42 0 0 0
26/11/2024
27.11
 700 27.11 27.11 27 0 0 0
25/11/2024
26.32
 0 25 25 25 0 0 0
22/11/2024
26.32
 300 22.42 26.32 22.42 0 0 0
21/11/2024
26.32
 200 26.32 26.32 26.32 0 0 0
20/11/2024
26.84
 2,400 26.84 26.84 26.84 0 0 0
19/11/2024
31.53
 100 31.53 31.53 31.53 0 0 0
18/11/2024
30.21
 300 28.63 30.21 28.63 0 0 0
15/11/2024
26.32
 500 26.32 26.32 26.32 0 0 0
14/11/2024
26.32
 200 26.32 26.32 26.32 0 0 0
13/11/2024
26.37
 800 26.32 26.37 26.32 0 0 0
12/11/2024
28.05
 0 28.05 28.05 28.05 0 0 0
11/11/2024
28.05
 0 28.05 28.05 28.05 0 0 0
08/11/2024
28.05
 0 28.05 28.05 28.05 0 0 0
07/11/2024
28.05
 500 28.05 28.05 28.05 0 0 0
06/11/2024
28.05
 0 28.05 28.05 28.05 0 0 0
05/11/2024
27.32
 1,000 34.47 34.47 27.32 0 0 0
04/11/2024
30
 100 30 30 30 0 0 0
01/11/2024
26.32
 1,000 26.32 26.32 26.32 0 0 0
31/10/2024
27.37
 1,000 27.37 27.37 27.37 0 0 0
30/10/2024
27.37
 1,001 27.26 27.37 27.26 0 0 0
29/10/2024
27.37
 600 27.37 27.37 27.37 0 0 0
28/10/2024
27.37
 800 27.26 27.37 27.26 0 0 0
25/10/2024
27.58
 0 27.58 27.58 27.58 0 0 0
24/10/2024
27.58
 0 27.58 27.58 27.58 0 0 0
23/10/2024
27.58
 1,600 27.58 27.58 27.58 0 0 0
22/10/2024
27.63
 4,800 27.37 27.63 27.37 0 0 0
21/10/2024
28.95
 0 28.95 28.95 28.95 0 0 0
18/10/2024
28.95
 0 28.95 28.95 28.95 0 0 0
17/10/2024
28.95
 1,300 28.89 28.95 28.84 0 0 0
16/10/2024
30.74
 100 30.74 30.74 30.74 0 0 0
15/10/2024
29.16
 1,000 29.16 29.16 29.16 0 0 0
14/10/2024
31.47
 0 31.47 31.47 31.47 0 0 0
11/10/2024
31.47
 100 31.47 31.47 31.47 0 0 0
10/10/2024
28.95
 4,800 28.95 28.95 28.89 0 0 0
09/10/2024
28.95
 203 30.95 30.95 28.95 0 0 0
08/10/2024
29.63
 100 29.63 29.63 29.63 0 0 0
07/10/2024
26.95
 2,000 27.95 27.95 26.95 0 0 0
04/10/2024
31.53
 103 31.53 31.53 31.53 0 0 0
03/10/2024
28.95
 1,800 28 28.95 28 0 0 0
02/10/2024
35.74
 600 35.74 35.74 29.53 0 0 0
01/10/2024
31.53
 200 37.74 37.74 31.53 0 0 0
30/09/2024
32.89
 0 32.89 32.89 32.89 0 0 0
27/09/2024
28.95
 201 36.79 36.79 28.95 0 0 0
26/09/2024
31.58
 2 32.11 32.11 32.11 0 0 0
25/09/2024
31.58
 700 35.26 35.26 31.58 0 0 0
24/09/2024
31.58
 400 31.58 31.58 31.58 0 0 0
23/09/2024
30.53
 3,100 28.95 30.53 28.16 0 0 0
20/09/2024
32.63
 0 32.63 32.63 32.63 0 0 0
19/09/2024
32.11
 200 33.16 33.16 32.11 0 0 0
18/09/2024
35.79
 100 35.79 35.79 35.79 0 0 0
17/09/2024
31.58
 600 31.58 31.58 31.58 0 0 0
16/09/2024
30.95
 0 30.95 30.95 30.95 0 0 0
13/09/2024
31.58
 1,100 32.58 32.58 30.53 0 0 0
12/09/2024
31.53
 600 29.21 31.53 28.58 0 0 0
11/09/2024
33.53
 100 33.53 33.53 33.53 0 0 0
10/09/2024
39.42
 102 39.42 39.42 39.42 0 0 0
09/09/2024
35.47
 0 35.47 35.47 35.47 0 0 0
06/09/2024
35.47
 0 35.47 35.47 35.47 0 0 0
05/09/2024
35.47
 100 35.47 35.47 35.47 0 0 0
04/09/2024
31.16
 4,900 31.16 31.16 31.11 0 0 0
30/08/2024
27.11
 100 27.11 27.11 27.11 0 0 0
29/08/2024
31.84
 0 31.84 31.84 31.84 0 0 0
28/08/2024
31.84
 100 31.84 31.84 31.84 0 0 0
27/08/2024
31.84
 0 31.84 31.84 31.84 0 0 0
26/08/2024
31.84
 100 31.84 31.84 31.84 0 0 0
23/08/2024
35.63
 1,109 35.63 35.63 34.74 0 0 0
22/08/2024: Cổ tức tiền mặt tỉ lệ: 30%
22/08/2024
31
 200 31 31 31 0 0 0
21/08/2024
27.00
 300 27.00 27.00 27.00 0 0 0
20/08/2024
23.52
 100 23.52 23.52 23.52 0 0 0
19/08/2024
20.49
 100 20.49 20.49 20.49 0 0 0
16/08/2024
17.85
 10 17.85 17.85 17.85 0 0 0
15/08/2024
17.85
 10 17.85 17.85 17.85 0 0 0
14/08/2024
17.85
 0 17.85 17.85 17.85 0 0 0
13/08/2024
17.85
 200 17.85 17.85 17.85 0 0 0
12/08/2024
15.56
 66 15.56 15.56 15.56 0 0 0
09/08/2024
15.56
 0 15.56 15.56 15.56 0 0 0
08/08/2024
15.56
 0 15.56 15.56 15.56 0 0 0
07/08/2024
15.56
 0 15.56 15.56 15.56 0 0 0
06/08/2024
15.56
 0 15.56 15.56 15.56 0 0 0
05/08/2024
15.56
 0 15.56 15.56 15.56 0 0 0
02/08/2024
15.56
 0 15.56 15.56 15.56 0 0 0
01/08/2024
15.56
 0 15.56 15.56 15.56 0 0 0
31/07/2024
15.56
 0 15.56 15.56 15.56 0 0 0
30/07/2024
15.56
 0 15.56 15.56 15.56 0 0 0
29/07/2024
15.56
 100 15.56 15.56 15.56 0 0 0
26/07/2024
11.14
 0 11.14 11.14 11.14 0 0 0
25/07/2024
11.14
 0 11.14 11.14 11.14 0 0 0
24/07/2024
11.14
 0 11.14 11.14 11.14 0 0 0
23/07/2024
11.14
 0 11.14 11.14 11.14 0 0 0
22/07/2024
11.14
 0 11.14 11.14 11.14 0 0 0
19/07/2024
11.14
 0 11.14 11.14 11.14 0 0 0
18/07/2024
11.14
 0 11.14 11.14 11.14 0 0 0
17/07/2024
11.14
 0 11.14 11.14 11.14 0 0 0
16/07/2024
11.14
 0 11.14 11.14 11.14 0 0 0
15/07/2024
11.14
 0 11.14 11.14 11.14 0 0 0
12/07/2024
11.14
 0 11.14 11.14 11.14 0 0 0
11/07/2024
11.14
 0 11.14 11.14 11.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |