CTCP Xuất nhập khẩu tổng hợp 1 Việt Nam (th1)

3.70
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
(2024-10-23) 		0.60 19.35% 8,243 0 0
3.10
3.70
3.70
2 tháng
(2024-09-23) 		0.30 8.82% 24,743 0 0
3.10
3.70
3.70
3 tháng
(2024-08-26) 		0.30 8.82% 24,748 0 0
3.10
3.70
3.70
6 tháng
(2024-05-27) 		-0.30 -7.50% 76,124 0 0
3.10
4.40
3.70
12 tháng
(2023-11-28) 		1.10 42.31% 104,594 0 0
2.50
5
3.70
24 tháng
(2022-12-05) 		0.40 12.12% 293,205 0 0
2
5.40
3.70
36 tháng
(2021-12-08) 		-4.10 -52.56% 490,460 0 -0.0
2
12.30
3.70
60 tháng
(2019-12-19) 		-1.30 -26% 613,803 -70 -0.0
2
12.30
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2010
25.76
 45,800 25.44 27.50 24.64 0 0 0
15/11/2010
26.23
 4,000 26.71 26.71 26.23 0 0 0
12/11/2010
26.71
 4,500 26.71 27.74 26.71 0 0 0
11/11/2010
27.82
 10,200 28.70 28.70 27.82 0 0 0
10/11/2010
28.70
 6,700 27.66 28.70 27.66 0 0 0
09/11/2010
27.66
 7,500 27.74 29.25 27.66 0 0 0
08/11/2010
28.22
 6,000 29.17 29.17 28.22 0 0 0
05/11/2010
28.70
 9,000 28.62 28.70 28.54 0 0 0
04/11/2010
27.82
 10,000 28.54 28.54 27.82 0 0 0
03/11/2010
27.82
 17,700 28.30 28.38 27.82 0 0 0
02/11/2010
28.46
 14,900 28.54 28.54 27.42 0 0 0
01/11/2010
28.14
 8,000 28.94 28.94 27.82 0 0 0
29/10/2010
28.38
 9,000 27.74 28.62 27.74 0 0 0
28/10/2010
28.06
 300 28.06 28.06 28.06 0 0 0
27/10/2010
28.14
 600 27.82 28.14 27.82 200 0 0.0
26/10/2010
28.86
 25,200 27.98 28.86 27.82 0 0 0
25/10/2010
27.42
 22,700 28.70 28.70 27.11 0 0 0
22/10/2010
28.62
 12,900 28.62 28.62 27.11 0 0 0
21/10/2010
27.35
 5,100 27.27 27.74 27.27 0 0 0
20/10/2010
27.35
 145,600 27.58 27.58 27.03 0 0 0
19/10/2010
27.27
 7,700 27.11 27.82 27.03 0 0 0
18/10/2010
27.82
 1,700 28.62 28.62 27.82 0 0 0
15/10/2010
28.38
 1,200 28.54 28.54 28.38 0 0 0
14/10/2010
29.73
 100 29.73 29.73 29.73 0 0 0
13/10/2010
29.01
 2,200 30.13 30.13 28.30 0 0 0
12/10/2010
28.86
 6,200 27.03 28.86 27.03 0 0 0
11/10/2010
28.06
 3,000 27.98 28.62 27.90 0 0 0
08/10/2010
28.14
 4,100 29.01 29.01 28.14 0 0 0
07/10/2010
28.38
 13,200 28.78 29.17 28.38 0 0 0
06/10/2010
28.30
 1,200 27.90 29.25 27.90 0 0 0
05/10/2010
28.62
 8,400 27.90 29.73 27.90 0 0 0
04/10/2010
27.82
 5,000 27.98 27.98 27.50 0 0 0
01/10/2010
29.25
 12,300 30.21 30.21 29.25 0 0 0
30/09/2010
30.21
 55,500 31.80 32.43 30.21 0 0 0
29/09/2010
32.75
 28,800 32.75 32.75 31.24 0 0 0
28/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2010
33.39
 20,400 31.64 33.39 31.64 0 0 0
27/09/2010
31.80
 103,300 31.02 32.18 31.02 0 0 0
24/09/2010
30.25
 11,300 31.02 31.25 30.25 0 0 0
23/09/2010
30.63
 17,100 31.02 31.10 29.94 0 0 0
22/09/2010
30.48
 8,400 31.02 31.02 30.09 0 0 0
21/09/2010
31.02
 4,200 31.02 31.02 30.32 0 0 0
20/09/2010
30.94
 56,900 31.18 31.64 30.87 0 0 0
17/09/2010
31.64
 25,200 30.63 31.64 30.63 0 0 0
16/09/2010
29.94
 23,900 29.94 30.25 29.70 0 0 0
15/09/2010
29.47
 3,700 29.86 29.86 29.47 0 0 0
14/09/2010
30.25
 7,200 29.86 30.25 29.78 0 0 0
13/09/2010
29.08
 21,000 30.32 30.32 28.93 0 0 0
10/09/2010
30.48
 23,200 31.02 31.80 30.48 0 0 0
09/09/2010
30.94
 43,800 31.41 31.41 30.87 0 0 0
08/09/2010
30.94
 10,700 31.18 31.18 30.63 0 0 0
07/09/2010
31.80
 26,800 33.35 33.35 31.80 0 0 0
06/09/2010
32.57
 65,800 32.57 32.96 31.02 0 0 0
01/09/2010
30.94
 51,800 30.94 31.02 29.47 0 0 0
31/08/2010
30.94
 152,100 30.79 31.02 30.63 0 0 0
30/08/2010
29.94
 38,400 29.08 29.94 29.08 0 0 0
27/08/2010
27.76
 13,300 27.92 28.00 27.76 0 0 0
26/08/2010
27.69
 61,600 28.31 29.16 27.22 0 0 0
25/08/2010
27.84
 78,800 28.23 28.31 27.84 0 0 0
24/08/2010
29.70
 124,500 31.18 31.18 29.70 0 0 0
23/08/2010
31.80
 5,600 32.57 32.57 31.80 200 0 0.0
20/08/2010
32.57
 59,300 32.65 32.80 31.87 0 0 0
19/08/2010
32.34
 51,200 32.26 32.49 32.26 0 0 0
18/08/2010
33.19
 2,600 33.35 33.35 33.12 0 0 0
17/08/2010
34.12
 19,400 34.90 34.90 34.12 0 0 0
16/08/2010
34.67
 115,800 34.28 34.67 33.35 0 0 0
13/08/2010
33.04
 11,100 33.04 33.27 31.80 0 0 0
12/08/2010
32.34
 16,800 34.51 34.51 32.26 0 0 0
11/08/2010
34.90
 10,600 34.59 34.90 34.51 0 0 0
10/08/2010
34.59
 51,700 34.90 34.98 34.12 0 0 0
09/08/2010
35.67
 300 38.47 38.47 35.67 0 0 0
06/08/2010
35.67
 7,100 36.29 36.37 35.67 0 0 0
05/08/2010
36.45
 60,900 36.06 36.45 36.06 0 0 0
04/08/2010
36.14
 31,000 36.45 36.45 36.06 0 0 0
03/08/2010
36.68
 80,500 36.84 37.23 36.45 0 0 0
02/08/2010
36.99
 19,200 37.15 37.15 36.92 0 0 0
30/07/2010
37.23
 61,000 37.23 37.30 36.84 0 0 0
29/07/2010
37.15
 10,500 37.38 37.38 36.92 0 0 0
28/07/2010
36.61
 87,800 37.77 37.85 36.61 0 0 0
27/07/2010
37.30
 26,600 37.61 37.61 37.23 0 0 0
26/07/2010
36.45
 32,800 37.38 37.38 36.45 0 0 0
23/07/2010
37.77
 46,700 37.77 37.77 37.54 0 0 0
22/07/2010
38.31
 69,600 38.31 38.31 37.77 0 0 0
21/07/2010
38.31
 12,100 38.78 38.78 38.08 0 0 0
20/07/2010
38.39
 63,100 39.86 39.86 38.08 0 0 0
19/07/2010
38.78
 96,800 38.39 39.94 38.39 0 0 0
16/07/2010
38.70
 56,100 37.38 38.70 37.38 0 0 0
15/07/2010
38.23
 8,900 38.00 38.47 38.00 0 0 0
14/07/2010
38.39
 93,900 39.24 39.24 38.39 0 0 0
13/07/2010
38.39
 98,700 38.23 39.40 37.85 0 0 0
12/07/2010
37.92
 32,500 37.54 38.16 37.38 0 0 0
09/07/2010
38.00
 53,100 37.77 38.39 37.77 0 0 0
08/07/2010
37.61
 22,900 37.61 37.61 37.46 0 0 0
07/07/2010
37.38
 80,400 37.69 38.70 37.30 0 0 0
06/07/2010
37.77
 57,400 37.61 37.77 37.23 0 0 0
05/07/2010
38.31
 26,100 38.08 38.54 37.77 0 0 0
02/07/2010
38.31
 4,700 38.93 38.93 38.23 0 0 0
01/07/2010
38.47
 88,300 38.47 39.16 38.47 0 500 -0.0
30/06/2010
39.55
 142,100 40.33 40.72 38.23 0 0 0
29/06/2010
40.33
 63,700 42.65 42.65 39.94 0 0 0
28/06/2010
40.17
 69,400 38.08 40.17 38.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |