CTCP 482 (b82)

0.50
0
(0%)
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
() 		0.50 0% 0 0 0
0
0.50
0.50
2 tháng
() 		0.50 0% 0 0 0
0
0.50
0.50
3 tháng
() 		0.50 0% 0 0 0
0
0.50
0.50
6 tháng
() 		0.50 0% 0 0 0
0
0.50
0.50
12 tháng
(2023-05-29) 		0 0% 593,888 0 0
0.50
0.80
0.50
24 tháng
(2022-06-03) 		-0.90 -64.29% 3,564,511 0 0
0.50
1.40
0.50
36 tháng
(2021-06-08) 		-0.90 -64.29% 14,131,894 15,600 0.0
0.50
2.90
0.50
60 tháng
(2019-06-19) 		-0.60 -54.55% 14,344,518 15,400 0.0
0.30
2.90
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2010
12.69
 8,400 13.11 13.11 12.69 0 0 0
09/06/2010
13.11
 100 12.22 13.11 13.11 0 0 0
08/06/2010
12.22
 1,600 12.36 12.45 12.22 0 0 0
07/06/2010
12.36
 10,400 13.16 13.16 12.31 0 0 0
04/06/2010
13.16
 5,400 13.20 13.20 13.16 0 0 0
03/06/2010
13.20
 5,100 13.16 13.39 13.11 0 0 0
02/06/2010
13.16
 8,500 13.16 13.25 13.11 0 0 0
01/06/2010
13.16
 200 13.39 13.39 13.16 0 0 0
31/05/2010: Cổ tức tiền mặt tỉ lệ: 20%
31/05/2010
13.39
 900 13.34 13.86 13.16 0 0 0
28/05/2010
13.34
 29,500 12.69 13.39 12.95 0 0 0
27/05/2010
12.69
 10,700 12.86 12.86 12.47 0 0 0
26/05/2010
12.86
 8,000 12.29 12.90 12.69 0 0 0
25/05/2010
12.29
 1,000 12.25 12.29 11.90 0 0 0
24/05/2010
12.25
 2,100 11.72 12.25 12.20 0 0 0
21/05/2010
11.72
 11,500 12.69 12.69 11.72 0 700 0.0
20/05/2010
12.69
 4,400 11.85 12.69 12.33 0 0 0
19/05/2010
11.85
 3,200 12.51 12.64 11.85 0 0 0
18/05/2010
12.51
 4,300 13.17 13.17 12.33 0 0 0
17/05/2010
13.17
 20,400 12.95 13.43 12.82 15,500 0 0.5
14/05/2010
12.95
 8,000 12.38 12.95 12.73 2,800 0 0.1
13/05/2010
12.38
 5,500 12.69 12.69 12.33 0 0 0
12/05/2010
12.69
 23,100 12.99 12.99 11.85 0 0 0
11/05/2010
12.99
 26,500 12.29 13.04 12.29 1,400 0 0.0
10/05/2010
12.29
 36,500 12.55 12.55 12.16 0 0 0
07/05/2010
12.55
 31,400 13.87 13.87 12.55 3,500 0 0.1
06/05/2010
13.87
 71,500 12.90 13.87 12.99 0 0 0
05/05/2010
12.90
 49,100 14.13 14.13 12.90 4,500 0 0.1
04/05/2010
14.13
 58,600 13.70 14.13 13.21 0 0 0
29/04/2010
13.70
 59,400 13.17 13.74 12.86 4,000 0 0.1
28/04/2010
13.17
 86,400 12.55 13.17 11.90 4,600 0 0.1
27/04/2010
12.55
 46,200 12.51 12.73 11.81 0 0 0
26/04/2010
12.51
 62,600 12.47 13.17 12.07 0 0 0
22/04/2010
12.47
 83,500 11.68 12.47 12.42 0 0 0
21/04/2010
11.68
 20,600 11.28 11.68 11.50 0 0 0
20/04/2010
11.28
 44,600 10.58 11.28 10.67 0 0 0
19/04/2010
10.58
 7,100 10.75 10.80 10.58 0 0 0
16/04/2010
10.75
 23,000 10.67 10.93 10.67 2,000 3,200 0.0
15/04/2010
10.67
 10,800 10.53 10.89 10.53 0 2,000 0.0
14/04/2010
10.53
 2,500 10.40 10.53 10.45 700 0 0.0
13/04/2010
10.40
 14,900 10.53 10.71 10.32 0 5,800 -0.1
12/04/2010
10.53
 21,300 10.84 10.97 10.36 0 0 0
09/04/2010
10.84
 12,200 11.19 11.41 10.75 1,000 0 0.0
08/04/2010
11.19
 19,100 10.93 11.24 10.84 0 0 0
07/04/2010
10.93
 19,200 10.32 10.93 10.32 0 0 0
06/04/2010
10.32
 19,400 10.14 10.45 10.05 0 6,500 -0.1
05/04/2010
10.14
 23,900 10.10 10.23 10.05 0 1,700 0.0
02/04/2010
10.10
 9,900 10.32 10.40 10.10 0 3,000 -0.1
01/04/2010
10.32
 4,500 10.32 10.32 10.27 0 2,000 0.0
31/03/2010
10.32
 2,300 10.23 10.36 10.32 0 0 0
30/03/2010
10.23
 11,700 10.62 10.62 10.18 0 0 0
29/03/2010
10.62
 4,300 10.75 10.75 10.62 0 0 0
26/03/2010
10.75
 7,600 10.53 10.75 10.45 0 0 0
25/03/2010
10.53
 9,900 10.93 10.97 10.32 3,200 0 0.1
24/03/2010
10.93
 8,300 10.71 10.97 10.75 0 0 0
23/03/2010
10.71
 10,100 10.97 10.97 10.62 0 0 0
22/03/2010
10.97
 16,300 11.50 11.50 10.84 0 0 0
19/03/2010
11.50
 26,800 11.59 11.85 11.41 0 0 0
18/03/2010
11.59
 13,100 11.19 11.94 11.19 0 0 0
17/03/2010
11.19
 17,800 11.50 11.50 11.06 0 0 0
16/03/2010
11.50
 102,900 10.75 11.50 10.97 10,000 0 0.3
15/03/2010: Quyền mua cổ phiếu: 1/0.8 Giá: 12 (Volume + 80%, Ratio=0.80)
15/03/2010
10.75
 5,500 10.27 10.75 10.75 0 0 0
12/03/2010
10.27
 74,600 10.08 10.27 9.79 700 0 0.0
11/03/2010
10.08
 21,400 10.23 10.58 9.95 0 0 0
10/03/2010
10.23
 12,900 10.65 11.06 10.20 0 0 0
09/03/2010
10.65
 45,500 9.95 10.65 10.42 0 0 0
08/03/2010
9.95
 21,400 9.41 9.95 9.95 0 0 0
05/03/2010
9.41
 11,900 9.32 9.41 9.00 0 0 0
04/03/2010
9.32
 9,600 9.29 9.48 9.16 0 0 0
03/03/2010
9.29
 14,000 9.07 9.29 9.00 0 0 0
02/03/2010
9.07
 27,300 9.00 9.07 8.84 0 0 0
01/03/2010
9.00
 25,900 8.94 9.13 8.75 0 0 0
26/02/2010
8.94
 10,000 9.29 9.29 8.59 0 0 0
25/02/2010
9.29
 20,100 8.75 9.29 9.13 0 0 0
24/02/2010
8.75
 12,500 8.21 8.75 8.21 0 0 0
23/02/2010
8.21
 31,700 8.69 8.69 8.06 0 0 0
22/02/2010
8.69
 82,400 9.26 9.79 8.62 0 0 0
12/02/2010
9.26
 10,500 9.29 9.73 8.84 0 0 0
11/02/2010
9.29
 1,700 9.16 9.32 9.29 0 100 0.0
10/02/2010
9.16
 5,900 9.16 9.67 9.16 0 100 0.0
09/02/2010
9.16
 400 9.73 9.73 9.13 0 0 0
08/02/2010
9.73
 100 9.16 9.73 9.73 0 0 0
05/02/2010
9.16
 2,100 9.76 9.76 9.16 0 0 0
04/02/2010
9.76
 10,900 9.19 9.76 9.16 0 0 0
03/02/2010
9.19
 2,200 8.78 9.22 9.19 0 0 0
02/02/2010
8.78
 2,900 9.35 9.95 8.78 0 0 0
01/02/2010
9.35
 5,100 9.32 9.48 9.32 0 0 0
29/01/2010
9.32
 1,700 9.79 9.79 9.13 0 0 0
28/01/2010
9.79
 0 9.48 9.79 9.79 0 0 0
27/01/2010
9.48
 27,000 9.82 9.86 9.48 0 0 0
26/01/2010
9.82
 20,600 9.16 9.82 9.76 0 0 0
25/01/2010
9.16
 4,500 9.26 9.76 9.16 0 0 0
22/01/2010
9.26
 31,900 8.78 9.41 9.00 0 0 0
21/01/2010
8.78
 2,000 9.32 9.32 8.78 0 0 0
20/01/2010
9.32
 12,500 9.45 9.45 8.84 0 0 0
19/01/2010
9.45
 8,100 9.26 9.89 9.16 0 0 0
18/01/2010
9.26
 3,300 10.74 10.74 9.26 0 0 0
15/01/2010
10.74
 7,500 10.49 10.74 9.79 0 0 0
14/01/2010
10.49
 6,600 10.58 10.58 10.27 0 0 0
13/01/2010
10.58
 13,400 9.67 10.80 9.48 0 0 0
12/01/2010
9.67
 35,000 10.30 11.06 9.67 0 0 0

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