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

5.90
0.10
(1.72%)
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) 		-0.50 -7.94% 95,800 0 0
2.40
6.50
5.90
2 tháng
(2026-07-20) 		1.40 31.82% 405,700 0 0
2.40
8.10
5.90
3 tháng
(2026-06-22) 		0.10 1.75% 435,700 0 0
2.40
8.10
5.90
6 tháng
(2026-03-23) 		3.60 163.64% 973,600 0 0
2.20
8.30
5.90
12 tháng
(2025-09-23) 		2.80 93.33% 1,113,900 0 0
2
8.30
5.90
24 tháng
(2024-09-30) 		2.40 70.59% 1,232,456 0 0
2
8.30
5.90
36 tháng
(2023-10-04) 		3.20 123.08% 1,507,229 0 0
2
8.30
5.90
60 tháng
(2021-10-14) 		-0.10 -1.69% 1,882,136 0 0.0
2
12.30
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2011
14.46
 6,200 14.29 14.88 14.29 0 0 0
01/09/2011
15.21
 13,000 15.21 15.37 15.04 0 0 0
31/08/2011
15.21
 8,100 15.29 15.29 14.38 0 0 0
30/08/2011
14.96
 20,100 14.96 15.37 14.96 0 0 0
29/08/2011
14.63
 11,500 14.71 14.71 14.54 0 0 0
26/08/2011
14.21
 8,000 14.71 14.71 14.21 0 0 0
25/08/2011
14.29
 15,300 14.71 14.71 14.29 0 0 0
24/08/2011
14.54
 8,000 14.96 15.13 14.54 0 0 0
23/08/2011
14.96
 26,900 14.96 15.29 14.79 0 0 0
22/08/2011
15.04
 22,100 14.79 15.04 14.54 0 0 0
19/08/2011
14.13
 12,800 13.96 14.46 13.96 0 0 0
18/08/2011
14.38
 26,800 14.54 14.88 14.38 0 0 0
17/08/2011
13.96
 20,900 14.46 14.46 13.80 0 0 0
16/08/2011
14.46
 15,700 14.46 14.46 14.46 0 0 0
15/08/2011
14.54
 20,500 14.46 14.54 14.46 0 0 0
12/08/2011
13.88
 5,700 14.13 14.13 13.88 0 0 0
11/08/2011
14.88
 0 14.88 14.88 14.88 0 0 0
10/08/2011
14.54
 15,200 14.88 14.88 14.54 0 0 0
09/08/2011
14.63
 62,000 14.88 14.88 13.88 0 0 0
08/08/2011
14.29
 21,600 14.96 14.96 14.29 0 0 0
05/08/2011
14.38
 19,000 15.21 15.21 14.38 0 0 0
04/08/2011
14.96
 16,700 14.96 15.21 14.96 0 0 0
03/08/2011
14.54
 22,100 14.96 14.96 14.54 0 0 0
02/08/2011
14.79
 18,500 15.29 15.29 14.79 0 0 0
01/08/2011
14.96
 0 14.96 14.96 14.96 0 0 0
29/07/2011
14.79
 13,000 14.96 15.04 14.79 0 0 0
28/07/2011
14.96
 18,900 15.54 15.54 14.88 0 0 0
27/07/2011
15.46
 15,300 14.96 15.46 14.79 0 0 0
26/07/2011
15.21
 16,700 15.79 15.87 15.13 0 0 0
25/07/2011
15.04
 34,000 14.96 15.71 14.96 0 0 0
22/07/2011
15.79
 11,000 15.79 15.79 15.79 0 0 0
21/07/2011
15.13
 42,400 15.21 15.62 15.13 0 0 0
20/07/2011
15.04
 16,500 15.46 15.46 15.04 0 0 0
19/07/2011
14.96
 23,700 15.13 15.37 14.96 0 0 0
18/07/2011
15.46
 12,000 15.46 15.46 15.46 0 0 0
15/07/2011
15.04
 18,000 15.21 15.54 15.04 0 0 0
14/07/2011
15.04
 19,900 14.71 15.46 14.71 0 0 0
13/07/2011
15.13
 2,200 15.29 15.29 15.13 0 0 0
12/07/2011
15.29
 2,300 15.29 15.29 15.29 0 0 0
11/07/2011
15.87
 5,200 15.37 15.87 15.37 0 0 0
08/07/2011
16.04
 24,300 15.62 16.04 15.62 0 0 0
07/07/2011
15.54
 15,800 16.29 16.29 15.46 0 0 0
06/07/2011
15.62
 18,700 16.37 16.70 15.46 0 0 0
05/07/2011
15.54
 31,600 15.79 16.62 15.54 0 0 0
04/07/2011
15.62
 12,000 15.87 15.87 15.62 0 0 0
01/07/2011
15.96
 22,100 15.79 15.96 15.79 0 0 0
30/06/2011
15.46
 16,600 15.79 16.04 15.46 0 0 0
29/06/2011
15.46
 76,800 15.13 15.71 14.88 0 0 0
28/06/2011
14.96
 18,000 15.13 15.46 14.96 0 0 0
27/06/2011
15.79
 26,500 16.29 16.29 15.29 0 0 0
24/06/2011
15.79
 12,600 15.96 15.96 15.79 0 0 0
23/06/2011
16.45
 10,600 16.45 16.45 16.45 0 0 0
22/06/2011
15.87
 20,900 16.29 16.62 15.62 0 0 0
21/06/2011
16.62
 0 16.62 16.62 16.62 0 0 0
20/06/2011
15.79
 22,400 17.04 17.04 15.79 0 0 0
17/06/2011
16.37
 3,900 16.79 16.79 16.29 0 0 0
16/06/2011
16.70
 58,800 17.45 17.45 16.70 5,000 0 0.1
15/06/2011
15.96
 15,500 16.54 16.87 15.87 0 0 0
14/06/2011
16.54
 23,700 17.04 17.29 16.45 0 0 0
13/06/2011
16.62
 18,500 17.12 17.12 15.96 0 0 0
10/06/2011
17.20
 17,100 16.95 17.29 16.95 0 0 0
09/06/2011
17.12
 17,300 16.79 17.29 16.45 0 0 0
08/06/2011
16.62
 900 17.37 17.37 16.62 0 0 0
07/06/2011
16.70
 19,900 16.45 16.79 16.45 0 0 0
06/06/2011
15.71
 5,000 15.71 15.71 15.71 0 5,000 -0.1
03/06/2011
17.29
 15,900 17.37 17.70 15.87 0 0 0
02/06/2011
16.79
 27,100 16.79 17.12 16.70 0 0 0
01/06/2011
16.62
 25,000 16.62 16.79 16.62 0 0 0
31/05/2011
16.95
 20,000 17.45 17.45 16.87 0 0 0
30/05/2011
16.12
 51,400 16.95 17.78 16.12 0 0 0
27/05/2011
17.12
 18,200 17.20 17.29 16.54 0 0 0
26/05/2011
17.45
 50,100 16.62 17.45 15.46 0 0 0
25/05/2011
16.54
 2,700 17.70 17.70 16.54 0 0 0
24/05/2011
16.45
 58,300 18.37 18.37 16.12 0 0 0
23/05/2011
16.45
 34,500 17.37 17.37 16.45 0 0 0
20/05/2011
17.04
 58,000 16.62 17.04 16.62 0 0 0
19/05/2011
16.87
 5,400 17.04 17.04 16.87 0 0 0
18/05/2011
17.04
 12,100 17.37 17.37 17.04 0 0 0
17/05/2011
17.29
 6,500 18.20 18.20 17.29 0 0 0
16/05/2011
18.37
 17,900 17.70 18.37 17.04 0 0 0
13/05/2011
17.87
 18,500 18.70 18.78 17.87 0 0 0
12/05/2011
17.87
 22,500 18.12 18.70 17.87 0 0 0
11/05/2011
17.54
 13,600 18.37 18.45 17.54 0 0 0
10/05/2011
18.28
 16,900 17.87 18.28 17.54 0 0 0
09/05/2011
18.28
 11,600 17.29 18.28 17.29 0 0 0
06/05/2011
17.78
 8,000 18.28 18.28 17.78 0 0 0
05/05/2011
17.20
 19,700 18.86 18.95 17.20 0 0 0
04/05/2011
17.62
 4,200 18.86 18.86 17.45 0 0 0
29/04/2011
17.95
 21,500 18.62 18.62 17.78 0 0 0
28/04/2011
17.78
 16,800 18.62 18.62 17.04 0 0 0
27/04/2011
17.45
 18,700 17.45 18.28 17.04 0 0 0
26/04/2011: Cổ tức tiền mặt tỉ lệ: 10%
26/04/2011
17.29
 17,600 18.95 18.95 17.29 0 0 0
25/04/2011
18.28
 15,800 18.28 18.68 18.12 0 0 0
22/04/2011
17.65
 3,800 17.89 18.20 17.49 0 0 0
21/04/2011
19.00
 13,800 17.73 19.00 17.73 0 0 0
20/04/2011
17.89
 24,500 18.52 18.52 17.89 0 0 0
19/04/2011
18.28
 12,600 19.00 19.00 18.28 0 0 0
18/04/2011
18.36
 20,200 18.76 19.08 18.28 0 0 0
15/04/2011
18.68
 24,300 18.92 18.92 18.68 0 0 0
14/04/2011
18.92
 35,000 19.24 19.24 18.92 5,000 0 0.1

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