CTCP Thiết bị (ma1)

50
-1
(-1.96%)
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
(2024-10-21) 		4.90 8.91% 14,301 0 0
50
59.90
51
2 tháng
(2024-09-23) 		1.90 3.28% 31,010 0 0
50
67.90
51
3 tháng
(2024-08-22) 		1 1.70% 40,421 0 0
50
74.90
51
6 tháng
(2024-05-24) 		38.74 183.05% 41,307 0 0
21.16
74.90
51
12 tháng
(2023-11-27) 		45.73 322.69% 41,507 0 0
14.17
74.90
51
24 tháng
(2022-12-01) 		46.29 340.08% 42,500 0 0
13.27
74.90
51
36 tháng
(2021-12-06) 		34.63 137.04% 149,551 0 0
13.26
74.90
51
60 tháng
(2020-06-29) 		34.83 138.94% 328,411 0 0
13.26
74.90
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
50
 200 50 50 50 0 0 0
20/11/2024
51
 2,400 51 51 51 0 0 0
19/11/2024
59.90
 100 59.90 59.90 59.90 0 0 0
18/11/2024
57.40
 300 54.40 57.40 54.40 0 0 0
15/11/2024
50
 500 50 50 50 0 0 0
14/11/2024
50
 200 50 50 50 0 0 0
13/11/2024
50.10
 800 50 50.10 50 0 0 0
12/11/2024
53.30
 0 53.30 53.30 53.30 0 0 0
11/11/2024
53.30
 0 53.30 53.30 53.30 0 0 0
08/11/2024
53.30
 0 53.30 53.30 53.30 0 0 0
07/11/2024
53.30
 500 53.30 53.30 53.30 0 0 0
06/11/2024
53.30
 0 53.30 53.30 53.30 0 0 0
05/11/2024
51.90
 1,000 65.50 65.50 51.90 0 0 0
04/11/2024
57
 100 57 57 57 0 0 0
01/11/2024
50
 1,000 50 50 50 0 0 0
31/10/2024
52
 1,000 52 52 52 0 0 0
30/10/2024
52
 1,001 51.80 52 51.80 0 0 0
29/10/2024
52
 600 52 52 52 0 0 0
28/10/2024
52
 800 51.80 52 51.80 0 0 0
25/10/2024
52.40
 0 52.40 52.40 52.40 0 0 0
24/10/2024
52.40
 0 52.40 52.40 52.40 0 0 0
23/10/2024
52.40
 1,600 52.40 52.40 52.40 0 0 0
22/10/2024
52.50
 4,800 52 52.50 52 0 0 0
21/10/2024
55
 0 55 55 55 0 0 0
18/10/2024
55
 0 55 55 55 0 0 0
17/10/2024
55
 1,300 54.90 55 54.80 0 0 0
16/10/2024
58.40
 100 58.40 58.40 58.40 0 0 0
15/10/2024
55.40
 1,000 55.40 55.40 55.40 0 0 0
14/10/2024
59.80
 0 59.80 59.80 59.80 0 0 0
11/10/2024
59.80
 100 59.80 59.80 59.80 0 0 0
10/10/2024
55
 4,800 55 55 54.90 0 0 0
09/10/2024
55
 203 58.80 58.80 55 0 0 0
08/10/2024
56.30
 100 56.30 56.30 56.30 0 0 0
07/10/2024
51.20
 2,000 53.10 53.10 51.20 0 0 0
04/10/2024
59.90
 103 59.90 59.90 59.90 0 0 0
03/10/2024
55
 1,800 53.20 55 53.20 0 0 0
02/10/2024
67.90
 600 67.90 67.90 56.10 0 0 0
01/10/2024
59.90
 200 71.70 71.70 59.90 0 0 0
30/09/2024
62.50
 0 62.50 62.50 62.50 0 0 0
27/09/2024
55
 201 69.90 69.90 55 0 0 0
26/09/2024
60
 2 61 61 61 0 0 0
25/09/2024
60
 700 67 67 60 0 0 0
24/09/2024
60
 400 60 60 60 0 0 0
23/09/2024
58
 3,100 55 58 53.50 0 0 0
20/09/2024
62
 0 62 62 62 0 0 0
19/09/2024
61
 200 63 63 61 0 0 0
18/09/2024
68
 100 68 68 68 0 0 0
17/09/2024
60
 600 60 60 60 0 0 0
16/09/2024
58.80
 0 58.80 58.80 58.80 0 0 0
13/09/2024
60
 1,100 61.90 61.90 58 0 0 0
12/09/2024
59.90
 600 55.50 59.90 54.30 0 0 0
11/09/2024
63.70
 100 63.70 63.70 63.70 0 0 0
10/09/2024
74.90
 102 74.90 74.90 74.90 0 0 0
09/09/2024
67.40
 0 67.40 67.40 67.40 0 0 0
06/09/2024
67.40
 0 67.40 67.40 67.40 0 0 0
05/09/2024
67.40
 100 67.40 67.40 67.40 0 0 0
04/09/2024
59.20
 4,900 59.20 59.20 59.10 0 0 0
30/08/2024
51.50
 100 51.50 51.50 51.50 0 0 0
29/08/2024
60.50
 0 60.50 60.50 60.50 0 0 0
28/08/2024
60.50
 100 60.50 60.50 60.50 0 0 0
27/08/2024
60.50
 0 60.50 60.50 60.50 0 0 0
26/08/2024
60.50
 100 60.50 60.50 60.50 0 0 0
23/08/2024
67.70
 1,109 67.70 67.70 66 0 0 0
22/08/2024: Cổ tức tiền mặt tỉ lệ: 30%
22/08/2024
58.90
 200 58.90 58.90 58.90 0 0 0
21/08/2024
51.30
 300 51.30 51.30 51.30 0 0 0
20/08/2024
44.69
 100 44.69 44.69 44.69 0 0 0
19/08/2024
38.92
 100 38.92 38.92 38.92 0 0 0
16/08/2024
33.92
 10 33.92 33.92 33.92 0 0 0
15/08/2024
33.92
 10 33.92 33.92 33.92 0 0 0
14/08/2024
33.92
 0 33.92 33.92 33.92 0 0 0
13/08/2024
33.92
 200 33.92 33.92 33.92 0 0 0
12/08/2024
29.57
 66 29.57 29.57 29.57 0 0 0
09/08/2024
29.57
 0 29.57 29.57 29.57 0 0 0
08/08/2024
29.57
 0 29.57 29.57 29.57 0 0 0
07/08/2024
29.57
 0 29.57 29.57 29.57 0 0 0
06/08/2024
29.57
 0 29.57 29.57 29.57 0 0 0
05/08/2024
29.57
 0 29.57 29.57 29.57 0 0 0
02/08/2024
29.57
 0 29.57 29.57 29.57 0 0 0
01/08/2024
29.57
 0 29.57 29.57 29.57 0 0 0
31/07/2024
29.57
 0 29.57 29.57 29.57 0 0 0
30/07/2024
29.57
 0 29.57 29.57 29.57 0 0 0
29/07/2024
29.57
 100 29.57 29.57 29.57 0 0 0
26/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
25/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
24/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
23/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
22/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
19/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
18/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
17/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
16/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
15/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
12/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
11/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
10/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
09/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
08/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
05/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
04/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0
03/07/2024
21.16
 0 21.16 21.16 21.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |