CTCP Bột giặt NET (net)

78.30
-1.70
(-2.12%)
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
(2024-10-16) 		-12.60 -13.86% 124,900 -13,900 -1.1
78.30
90.90
78.30
2 tháng
(2024-09-16) 		-11.20 -12.51% 187,200 -13,500 -1.1
78.30
92.50
78.30
3 tháng
(2024-08-19) 		-10.82 -12.15% 249,600 -18,400 -1.5
78.30
93.87
78.30
6 tháng
(2024-05-20) 		-19.83 -20.21% 498,800 -49,301 -4.6
78.30
98.13
78.30
12 tháng
(2023-11-21) 		20.94 36.50% 1,242,000 -35,790 -3.6
56.51
100.03
78.30
24 tháng
(2022-11-28) 		40.95 109.64% 2,399,230 -60,390 -4.6
34.85
100.03
78.30
36 tháng
(2021-12-01) 		32.73 71.82% 3,014,203 -5,566 -1.8
34.85
100.03
78.30
60 tháng
(2019-12-12) 		46.39 145.39% 4,833,737 -11,097 -2.0
24.63
100.03
78.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2016
20.30
 7,350 20.30 20.46 20.30 100 0 0.0
15/11/2016
20.30
 11,844 20.36 20.36 20.25 6,600 0 0.2
14/11/2016
20.36
 12,830 20.57 20.95 20.30 200 0 0.0
11/11/2016
20.57
 12,936 20.79 20.79 19.81 11,300 0 0.4
10/11/2016
20.79
 38,061 19.71 21.66 19.49 6,760 0 0.3
09/11/2016
19.71
 56,274 19.81 19.92 18.68 33,800 0 1.2
08/11/2016
19.81
 13,190 19.16 19.98 19.16 5,500 0 0.2
07/11/2016
19.16
 7,425 19.22 19.22 18.95 200 0 0.0
04/11/2016
19.22
 17,291 18.95 19.38 18.73 3,300 0 0.1
03/11/2016
18.95
 56,736 19.44 19.44 18.95 28,900 0 1.0
02/11/2016
19.44
 41,930 19.33 19.49 19.22 31,700 380 1.1
01/11/2016
19.33
 41,561 20.09 20.09 18.95 14,000 4,700 0.3
31/10/2016
20.09
 3,550 20.25 20.30 20.03 100 0 0.0
28/10/2016
20.25
 2,000 20.03 20.25 20.03 0 0 0
27/10/2016
20.03
 2,100 20.25 20.25 20.03 0 300 -0.0
26/10/2016
20.25
 13,100 20.30 20.30 20.03 0 0 0
25/10/2016
20.30
 5,000 20.14 21.11 20.03 200 0 0.0
24/10/2016
20.14
 12,760 19.98 20.46 20.14 100 0 0.0
21/10/2016
19.98
 1,500 20.19 20.25 19.98 0 0 0
20/10/2016
20.19
 21,800 20.25 20.25 19.98 0 0 0
19/10/2016
20.25
 23,540 20.52 20.52 20.03 0 30 -0.0
18/10/2016
20.52
 17,000 20.63 20.63 20.03 5,000 0 0.2
17/10/2016
20.63
 14,120 20.95 20.95 20.52 0 20 -0.0
14/10/2016
20.95
 11,400 20.84 21.11 20.73 100 0 0.0
13/10/2016
20.84
 1,600 21.06 21.11 20.84 0 0 0
12/10/2016
21.06
 20,970 21.22 21.22 20.79 400 0 0.0
11/10/2016
21.22
 30,020 21.44 21.44 21.06 11,100 0 0.4
10/10/2016
21.44
 3,500 21.60 21.60 21.33 1,600 200 0.1
07/10/2016
21.60
 14,700 21.60 21.60 21.33 5,000 0 0.2
06/10/2016
21.60
 9,600 21.87 21.98 21.22 1,900 0 0.1
05/10/2016
21.87
 14,810 21.98 22.09 21.87 10,000 0 0.4
04/10/2016
21.98
 39,440 22.36 22.36 21.98 18,900 200 0.8
03/10/2016
22.36
 8,200 22.58 22.58 22.09 0 0 0
30/09/2016
22.58
 3,510 22.85 22.85 22.58 0 0 0
29/09/2016
22.85
 43,590 22.41 23.06 22.41 0 10 -0.0
28/09/2016
22.41
 24,070 22.20 22.47 22.20 0 0 0
27/09/2016
22.20
 56,800 21.87 22.20 21.87 10,200 200 0.4
26/09/2016
21.87
 53,450 22.09 22.14 21.60 15,000 3,000 0.5
23/09/2016
22.09
 22,100 21.98 22.09 21.82 2,600 1,000 0.1
22/09/2016
21.98
 38,070 21.60 22.20 21.98 100 0 0.0
21/09/2016
21.60
 36,490 20.95 21.66 20.90 3,000 0 0.1
20/09/2016
20.95
 24,120 21.01 21.01 20.41 9,100 0 0.4
19/09/2016
21.01
 16,850 21.06 22.09 19.76 6,500 3,000 0.1
16/09/2016
21.06
 12,750 20.84 21.11 20.90 400 0 0.0
15/09/2016
20.84
 50,650 21.66 21.87 20.84 15,100 6,000 0.4
14/09/2016
21.66
 41,403 22.25 22.47 21.66 20,100 0 0.8
13/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
13/09/2016
22.25
 76,050 22.47 22.95 22.20 30,100 2,100 1.2
12/09/2016
22.47
 188,110 23.32 24.09 22.43 81,010 0 4.8
09/09/2016
23.32
 126,833 23.86 23.98 23.32 60,600 0 3.7
08/09/2016
23.86
 134,400 23.20 23.94 23.20 70,050 0 4.3
07/09/2016
23.20
 75,420 23.24 23.28 22.97 43,000 0 2.6
06/09/2016
23.24
 60,700 23.20 23.59 23.20 2,200 0 0.1
05/09/2016
23.20
 83,900 23.28 23.40 23.12 30,900 100 1.8
01/09/2016
23.28
 93,500 23.43 23.94 23.24 25,200 0 1.5
31/08/2016
23.43
 151,026 23.43 23.78 23.20 40,000 0 2.4
30/08/2016
23.43
 93,470 23.90 24.13 23.43 300 0 0.0
29/08/2016
23.90
 83,330 23.70 24.13 23.59 0 1,400 -0.1
26/08/2016
23.70
 40,710 23.43 23.78 23.32 8,900 0 0.5
25/08/2016
23.43
 50,040 23.40 23.51 23.28 9,100 0 0.5
24/08/2016
23.40
 72,900 23.20 23.47 23.20 6,000 900 0.3
23/08/2016
23.20
 20,010 23.24 23.40 23.16 9,300 500 0.5
22/08/2016
23.24
 77,524 22.82 23.51 22.82 17,800 500 1.0
19/08/2016
22.82
 75,620 23.20 23.28 22.82 40,900 0 2.4
18/08/2016
23.20
 43,900 23.40 23.55 22.74 0 0 0
17/08/2016
23.40
 88,764 23.28 23.55 22.66 0 12,300 -0.7
16/08/2016
23.28
 165,800 23.55 24.17 23.28 0 0 0
15/08/2016
23.55
 175,354 21.42 23.55 21.81 1,000 0 0.1
12/08/2016
21.42
 59,220 21.93 22.04 20.88 0 0 0
11/08/2016
21.93
 35,200 22.20 22.58 21.89 0 0 0
10/08/2016
22.20
 65,110 20.84 22.20 20.69 1,300 0 0.1
09/08/2016
20.84
 80,920 20.22 20.84 20.22 16,600 0 0.9
08/08/2016
20.22
 25,940 19.72 20.30 19.99 9,400 200 0.5
05/08/2016
19.72
 60,000 20.11 20.11 18.83 40,200 0 2.0
04/08/2016
20.11
 28,400 20.26 20.49 20.11 13,900 0 0.7
03/08/2016
20.26
 51,240 20.61 20.61 19.91 33,000 0 1.7
02/08/2016
20.61
 86,020 20.88 20.88 20.38 36,000 0 1.9
01/08/2016
20.88
 49,430 20.88 21.04 20.11 13,600 300 0.7
29/07/2016
20.88
 50,900 20.07 21.08 19.84 6,300 0 0.3
28/07/2016
20.07
 45,800 19.10 20.07 19.18 1,800 2,000 -0.0
27/07/2016
19.10
 75,364 18.75 19.22 18.17 200 0 0.0
26/07/2016
18.75
 83,050 20.11 20.11 18.75 0 1,000 -0.1
25/07/2016
20.11
 44,033 20.30 20.65 19.88 200 0 0.0
22/07/2016: Cổ tức tiền mặt tỉ lệ: 30%
22/07/2016
20.30
 77,364 21.77 22.74 19.72 200 7,000 -0.4
21/07/2016
21.77
 71,942 22.10 22.29 21.48 3,000 11,300 -0.5
20/07/2016
22.10
 63,510 22.65 22.65 22.03 0 0 0
19/07/2016
22.65
 52,820 22.73 23.24 22.40 0 0 0
18/07/2016
22.73
 61,735 22.03 22.76 22.03 200 0 0.0
15/07/2016
22.03
 157,510 23.13 23.13 21.29 400 0 0.0
14/07/2016
23.13
 143,952 24.23 24.34 23.13 7,200 0 0.5
13/07/2016
24.23
 117,620 23.75 24.23 23.86 0 0 0
12/07/2016
23.75
 213,514 23.31 24.05 23.09 1,200 0 0.1
11/07/2016
23.31
 177,622 25.30 26.07 23.20 1,000 0 0.1
08/07/2016
25.30
 156,024 25.26 26.58 24.97 0 7,500 -0.5
07/07/2016
25.26
 428,603 23.06 25.26 23.02 0 225,144 -14.2
06/07/2016
23.06
 250,210 23.06 23.09 22.87 0 51,800 -3.3
05/07/2016
23.06
 570,340 23.06 25.33 22.98 30,200 466,300 -27.5
04/07/2016
23.06
 169,005 22.58 23.09 22.43 0 40,700 -2.6
01/07/2016
22.58
 130,710 22.21 22.80 22.06 0 0 0
30/06/2016
22.21
 132,211 22.76 23.09 22.21 50,000 0 3.1
29/06/2016
22.76
 148,035 21.62 23.09 21.48 27,500 100 1.7

Chính sách bảo mật | Điều khoản sử dụng |