CTCP 32 (a32)

27.50
-2.50
(-8.33%)
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) 		0.30 1.01% 10,800 0 0
27.10
34.90
27.50
2 tháng
(2026-07-20) 		-1 -3.23% 14,800 0 0
27
34.90
27.50
3 tháng
(2026-06-22) 		0.60 2.02% 26,000 0 0
27
34.90
27.50
6 tháng
(2026-03-23) 		-1.50 -4.76% 131,300 0 0
27
34.90
27.50
12 tháng
(2025-09-23) 		-2.43 -7.48% 157,900 0 0
27
35.30
27.50
24 tháng
(2024-09-30) 		0.34 1.16% 242,367 0 0
26.17
46.58
27.50
36 tháng
(2023-10-04) 		7.08 30.91% 328,930 -200 0.0
22.84
56.78
27.50
60 tháng
(2021-10-14) 		9.31 45% 549,105 0 0.0
17.99
56.78
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
28.09
 11 28.09 28.09 28.09 0 0 0
17/10/2024
28.09
 1 28.09 28.09 28.09 0 0 0
16/10/2024
28.09
 0 28.09 28.09 28.09 0 0 0
15/10/2024
28.09
 200 28.09 28.09 28.09 0 0 0
14/10/2024
28.78
 5,500 28.00 28.78 28.00 0 0 0
11/10/2024
29.13
 300 29.22 29.22 29.13 0 0 0
10/10/2024
29.22
 1 29.13 29.13 29.13 0 0 0
09/10/2024
29.22
 500 28.96 29.22 28.96 0 0 0
08/10/2024
29.66
 0 29.66 29.66 29.66 0 0 0
07/10/2024
29.66
 300 29.66 29.66 29.66 0 0 0
04/10/2024
29.66
 1 29.05 29.05 29.05 0 0 0
03/10/2024
29.05
 0 29.05 29.05 29.05 0 0 0
02/10/2024
29.66
 1 29.05 29.05 29.05 0 0 0
01/10/2024
29.66
 1 29.05 29.05 29.05 0 0 0
30/09/2024
29.66
 3 29.05 29.05 29.05 0 0 0
27/09/2024
29.66
 502 28.96 29.66 28.78 0 0 0
26/09/2024
29.40
 306 29.40 29.40 29.40 0 0 0
25/09/2024
29.66
 104 29.66 29.66 29.66 0 0 0
24/09/2024
29.66
 600 29.66 29.66 29.66 0 0 0
23/09/2024
29.66
 1 29.66 29.66 29.66 0 0 0
20/09/2024
29.66
 507 29.66 29.66 29.66 0 0 0
19/09/2024
29.57
 2 29.57 29.57 29.57 0 0 0
18/09/2024
29.57
 501 29.57 29.57 29.57 0 0 0
17/09/2024
29.48
 0 29.48 29.48 29.48 0 0 0
16/09/2024
29.40
 203 29.48 29.48 29.40 0 0 0
13/09/2024
29.66
 0 29.66 29.66 29.66 0 0 0
12/09/2024
29.66
 1 29.66 29.66 29.66 0 0 0
11/09/2024
29.66
 604 29.66 29.66 29.66 0 0 0
10/09/2024
29.66
 1,702 29.83 29.83 29.66 0 0 0
09/09/2024
30.44
 2 29.83 29.83 29.83 0 0 0
06/09/2024
30.44
 3,008 29.83 30.44 29.66 0 0 0
05/09/2024
29.83
 304 29.66 29.83 29.66 0 0 0
04/09/2024
29.83
 102 29.83 29.83 29.83 0 0 0
03/09/2024
29.66
 11 29.66 29.66 29.66 0 0 0
02/09/2024
46.58
 1,103 40.56 46.58 40.56 0 0 0
30/08/2024
30.18
 600 30.53 30.53 30.18 0 0 0
29/08/2024
30.09
 0 30.09 30.09 30.09 0 0 0
28/08/2024
29.83
 601 30.35 30.35 29.83 0 0 0
27/08/2024
30.27
 401 30.35 30.35 30.27 0 0 0
26/08/2024
30.27
 9 30.27 30.27 30.27 0 0 0
23/08/2024
30.27
 200 30.27 30.27 30.27 0 0 0
22/08/2024
30.53
 1,602 30.62 30.70 30.44 0 0 0
21/08/2024
30.44
 1,313 30.62 30.62 30.35 0 0 0
20/08/2024
29.66
 4,502 29.22 30.53 26.25 0 0 0
19/08/2024
30.27
 204 30.27 30.27 30.27 0 0 0
16/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2024
30.62
 1,100 30.18 30.62 30.18 0 0 0
15/08/2024
30.18
 502 30.18 30.18 30.18 0 0 0
14/08/2024
30.42
 810 30.26 30.42 30.26 0 0 0
13/08/2024
30.26
 1,200 30.26 30.26 30.26 0 0 0
12/08/2024
30.51
 1,904 30.26 30.51 30.10 0 0 0
09/08/2024
29.94
 3 30.26 30.26 30.26 0 0 0
08/08/2024
29.94
 1,307 31.73 31.73 29.94 0 100 0.0
07/08/2024
32.78
 2 32.78 32.78 32.78 0 0 0
06/08/2024
32.78
 3 32.78 32.78 32.78 0 0 0
05/08/2024
32.78
 29 32.78 32.78 32.78 0 0 0
02/08/2024
32.78
 110 32.78 32.78 32.78 0 0 0
01/08/2024
28.55
 401 28.55 28.55 28.55 0 0 0
31/07/2024
28.47
 300 28.47 28.47 28.23 0 0 0
30/07/2024
28.47
 303 28.47 28.47 28.47 0 0 0
29/07/2024
28.55
 504 28.55 28.55 28.55 0 0 0
26/07/2024
28.47
 500 28.63 28.63 28.47 0 0 0
25/07/2024
28.72
 500 28.88 28.88 28.72 0 0 0
24/07/2024
32.62
 1,102 28.47 32.62 28.47 0 0 0
23/07/2024
28.47
 1,203 28.47 28.47 28.47 0 0 0
22/07/2024
28.47
 201 28.47 28.47 28.47 0 0 0
19/07/2024
31.64
 2 30.26 30.26 30.26 0 0 0
18/07/2024
31.64
 500 29.29 31.64 29.29 0 0 0
17/07/2024
28.55
 700 29.12 29.12 28.55 0 0 0
16/07/2024
29.20
 1,000 28.88 29.20 28.88 0 0 0
15/07/2024
28.47
 200 28.47 28.47 28.47 0 0 0
12/07/2024
29.29
 0 29.29 29.29 29.29 0 0 0
11/07/2024
29.29
 400 29.29 29.29 29.29 0 0 0
10/07/2024
29.04
 800 33.27 33.27 29.04 0 0 0
09/07/2024
29.29
 401 29.20 29.29 29.20 0 0 0
08/07/2024
29.37
 0 29.37 29.37 29.37 0 0 0
05/07/2024
29.37
 103 29.37 29.37 29.37 0 0 0
04/07/2024
29.37
 605 29.37 29.37 29.37 0 0 0
03/07/2024
27.66
 1 27.66 27.66 27.66 0 0 0
02/07/2024
28.47
 0 28.47 28.47 28.47 0 0 0
01/07/2024
28.47
 3 28.47 28.47 28.47 0 0 0
28/06/2024
28.47
 1 28.47 28.47 28.47 0 0 0
27/06/2024
28.47
 2 28.47 28.47 28.47 0 0 0
26/06/2024
28.47
 0 28.47 28.47 28.47 0 0 0
25/06/2024
28.47
 0 28.47 28.47 28.47 0 0 0
24/06/2024
28.47
 3 28.47 28.47 28.47 0 0 0
21/06/2024
28.47
 0 28.47 28.47 28.47 0 0 0
20/06/2024
28.47
 100 28.47 28.47 28.47 0 0 0
19/06/2024
28.47
 216 28.47 28.47 28.47 0 0 0
18/06/2024
29.29
 8 29.29 29.29 29.29 0 0 0
17/06/2024
29.29
 101 29.29 29.29 29.29 0 0 0
14/06/2024
29.29
 4 29.29 29.29 29.29 0 0 0
13/06/2024
29.29
 0 29.29 29.29 29.29 0 0 0
12/06/2024
29.29
 8 29.29 29.29 29.29 0 0 0
11/06/2024
27.41
 0 27.41 27.41 27.41 0 0 0
10/06/2024
29.29
 11 29.29 29.29 29.29 0 0 0
07/06/2024
29.29
 0 29.29 29.29 29.29 0 0 0
06/06/2024
29.29
 7 29.29 29.29 29.29 0 0 0
05/06/2024
29.29
 17 29.29 29.29 29.29 0 0 0
04/06/2024
29.29
 0 29.29 29.29 29.29 0 0 0
03/06/2024
29.29
 106 29.29 29.29 29.29 0 0 0

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