CTCP 28.1 (ag1)

8.30
-0.50
(-5.68%)
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
(2024-04-09) 		-0.17 -1.87% 44,300 0 0
8.20
9.20
8.80
2 tháng
(2024-03-11) 		0.12 1.44% 122,800 0 0
8.20
9.55
8.80
3 tháng
(2024-02-19) 		1.10 14.28% 267,900 0 0
6.82
9.55
8.80
6 tháng
(2023-11-13) 		1.59 22% 413,000 -4,000 -0.0
6.82
9.55
8.80
12 tháng
(2023-05-15) 		1.98 28.97% 608,202 -4,000 -0.0
5.65
9.55
8.80
24 tháng
(2022-05-20) 		2.17 32.77% 1,437,533 -2,800 -0.0
4.29
9.55
8.80
36 tháng
(2021-05-25) 		1.10 14.28% 5,313,404 0 -0.0
4.29
9.55
8.80
60 tháng
(2019-06-05) 		0.07 0.80% 8,245,287 0 -0.0
3.49
11.21
8.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 15/05/2023
6.82
0.49
 900 6.34 6.82 6.82 0 0 0
#202 12/05/2023
6.34
0
 2,100 6.34 6.34 6.04 0 0 0
#203 11/05/2023
6.34
0.29
 500 6.04 6.34 5.95 0 0 0
#204 10/05/2023
6.04
0
 0 6.04 6.04 6.04 0 0 0
#205 09/05/2023
6.04
1.36
 100 4.68 6.04 6.04 0 0 0
#206 08/05/2023
4.68
-1.36
 0 6.04 4.68 4.68 0 0 0
#207 05/05/2023
6.04
-0.29
 202,900 6.34 6.34 4.68 0 0 0
#208 04/05/2023
6.34
0.29
 801 6.04 6.34 5.17 0 0 0
#209 28/04/2023
6.04
-0.19
 100 6.24 6.24 6.04 0 0 0
#210 27/04/2023
6.24
0
 0 6.24 6.24 6.24 0 0 0
#211 26/04/2023
6.24
0
 400 6.24 6.24 6.24 0 0 0
#212 25/04/2023
6.24
0
 300 6.24 6.24 6.24 0 0 0
#213 24/04/2023
6.24
0
 600 6.24 6.24 6.24 0 0 0
#214 21/04/2023
6.24
0
 0 6.24 6.24 6.24 0 0 0
#215 20/04/2023
6.24
0
 0 6.24 6.24 6.24 0 0 0
#216 19/04/2023
6.24
-0.10
 100 6.34 6.34 6.24 0 0 0
#217 18/04/2023
6.34
-0.10
 0 6.43 6.34 6.34 0 0 0
#218 17/04/2023
6.43
-0.10
 500 6.53 6.53 5.56 0 0 0
#219 14/04/2023
6.53
0
 100 6.53 6.53 6.53 0 0 0
#220 13/04/2023
6.53
0.78
 3,300 5.75 6.53 5.75 0 0 0
#221 12/04/2023
5.75
0.49
 1,600 5.26 5.75 5.26 0 0 0
#222 11/04/2023
5.26
0
 600 5.26 5.26 5.07 0 0 0
#223 10/04/2023
5.26
-0.10
 600 5.36 5.36 5.26 0 0 0
#224 07/04/2023
5.36
0
 0 5.36 5.36 5.36 0 0 0
#225 06/04/2023
5.36
-0.10
 0 5.46 5.36 5.36 0 0 0
#226 05/04/2023
5.46
0.19
 1,600 5.26 5.46 5.26 0 0 0
#227 04/04/2023
5.26
0
 0 5.26 5.26 5.26 0 0 0
#228 03/04/2023
5.26
-0.10
 1,000 5.36 5.36 5.26 0 0 0
#229 31/03/2023
5.36
0
 0 5.36 5.36 5.36 0 0 0
#230 30/03/2023
5.36
0
 1,000 5.36 5.36 5.36 0 0 0
#231 29/03/2023
5.36
0.39
 100 4.97 5.36 5.36 0 0 0
#232 28/03/2023
4.97
-0.88
 500 5.85 5.85 4.97 0 0 0
#233 27/03/2023
5.85
-0.10
 100 5.95 5.95 5.85 0 0 0
#234 24/03/2023
5.95
0
 0 5.95 5.95 5.95 0 0 0
#235 23/03/2023
5.95
0
 0 5.95 5.95 5.95 0 0 0
#236 22/03/2023
5.95
0.10
 0 5.85 5.95 5.95 0 0 0
#237 21/03/2023
5.85
-0.29
 400 6.14 6.14 5.85 0 0 0
#238 20/03/2023
6.14
0
 100 6.14 6.14 6.14 0 0 0
#239 17/03/2023
6.14
0
 0 6.14 6.14 6.14 0 0 0
#240 16/03/2023
6.14
0
 0 6.14 6.14 6.14 0 0 0
#241 15/03/2023
6.14
0.10
 6,000 6.04 6.14 5.85 0 0 0
#242 14/03/2023
6.04
-0.10
 100 6.14 6.14 6.04 0 0 0
#243 13/03/2023
6.14
0.29
 700 5.85 6.53 5.95 0 0 0
#244 10/03/2023
5.85
-0.19
 0 6.04 5.85 5.85 0 0 0
#245 09/03/2023
6.04
0.49
 200 5.56 6.04 5.56 0 0 0
#246 08/03/2023
5.56
0
 300 5.56 5.56 5.56 0 0 0
#247 07/03/2023
5.56
-0.39
 200 5.95 5.95 5.56 0 0 0
#248 06/03/2023
5.95
0.39
 1,600 5.56 5.95 5.46 0 0 0
#249 03/03/2023
5.56
0.68
 4,500 4.87 5.56 4.87 0 0 0
#250 02/03/2023
4.87
0
 500 4.87 4.87 4.87 0 0 0
#251 01/03/2023
4.87
0
 0 4.87 4.87 4.87 0 0 0
#252 28/02/2023
4.87
0
 0 4.87 4.87 4.87 0 0 0
#253 27/02/2023
4.87
0
 0 4.87 4.87 4.87 0 0 0
#254 24/02/2023
4.87
-0.29
 500 5.17 5.17 4.87 0 0 0
#255 23/02/2023
5.17
0
 0 5.17 5.17 5.17 0 0 0
#256 22/02/2023
5.17
0.29
 100 4.87 5.17 5.17 0 0 0
#257 21/02/2023
4.87
0.19
 500 4.68 4.97 4.87 0 0 0
#258 20/02/2023
4.68
-0.29
 300 4.97 4.97 4.68 0 0 0
#259 16/02/2023
4.97
0.29
 300 4.68 4.97 4.87 0 0 0
#260 15/02/2023
4.68
0
 0 4.68 4.68 4.68 0 0 0
#261 14/02/2023
4.68
0
 400 4.68 4.68 4.68 0 0 0
#262 13/02/2023
4.68
-0.19
 1,100 4.87 4.87 4.58 0 0 0
#263 10/02/2023
4.87
0.10
 2,400 4.78 4.87 4.58 0 0 0
#264 09/02/2023
4.78
0
 1,000 4.78 4.78 4.78 0 0 0
#265 08/02/2023
4.78
0.10
 2,700 4.68 4.78 4.68 0 0 0
#266 07/02/2023
4.68
0
 400 4.68 4.68 4.68 0 0 0
#267 06/02/2023
4.68
0
 0 4.68 4.68 4.68 0 0 0
#268 03/02/2023
4.68
0.10
 700 4.58 4.68 4.68 0 0 0
#269 02/02/2023
4.58
0
 900 4.58 4.58 4.48 0 0 0
#270 01/02/2023
4.58
-0.10
 1,100 4.68 4.68 4.58 0 0 0
#271 31/01/2023
4.68
0.10
 300 4.58 5.26 4.58 0 0 0
#272 30/01/2023
4.58
0
 2,100 4.58 4.58 4.48 0 0 0
#273 27/01/2023
4.58
0.19
 2,800 4.39 4.58 4.00 0 0 0
#274 19/01/2023
4.39
-0.10
 11,900 4.48 4.58 4.39 0 0 0
#275 18/01/2023
4.48
0.10
 5,200 4.39 4.97 4.29 0 0 0
#276 17/01/2023
4.39
-0.29
 5,300 4.68 5.26 4.39 0 0 0
#277 16/01/2023
4.68
-1.17
 19,500 5.85 5.85 4.68 0 0 0
#278 13/01/2023
5.85
-0.49
 5,000 6.34 6.82 5.36 0 0 0
#279 12/01/2023
6.34
0.29
 1,910 6.04 6.92 5.26 0 0 0
#280 11/01/2023
6.04
0.78
 23,300 5.26 6.04 5.85 0 0 0
#281 10/01/2023
5.26
0.68
 10,600 4.58 5.26 5.26 0 0 0
#282 09/01/2023
4.58
0
 4,500 4.58 4.58 4.58 0 0 0
#283 06/01/2023
4.58
-0.10
 31,400 4.68 4.68 4.00 0 0 0
#284 05/01/2023
4.68
0
 0 4.68 4.68 4.68 0 0 0
#285 04/01/2023
4.68
0
 0 4.68 4.68 4.68 0 0 0
#286 03/01/2023
4.68
0
 0 4.68 4.68 4.68 0 0 0
#287 30/12/2022
4.68
-0.49
 1,400 5.17 5.17 4.68 1,200 0 0.0
#288 29/12/2022
5.17
0.58
 100 4.58 5.17 5.17 0 0 0
#289 28/12/2022
4.58
0
 0 4.58 4.58 4.58 0 0 0
#290 27/12/2022
4.58
-0.10
 54,000 4.68 4.68 4.58 0 0 0
#291 26/12/2022
4.68
0
 1,000 4.68 4.68 4.68 0 0 0
#292 23/12/2022
4.68
0
 0 4.68 4.68 4.68 0 0 0
#293 22/12/2022
4.68
-0.19
 1,600 4.87 4.87 4.39 0 0 0
#294 21/12/2022
4.87
0
 200 4.87 4.87 4.87 0 0 0
#295 20/12/2022
4.87
0.49
 100 4.39 4.87 4.87 0 0 0
#296 19/12/2022
4.39
-0.68
 9,200 5.07 5.07 4.39 0 0 0
#297 16/12/2022
5.07
0
 0 5.07 5.07 5.07 0 0 0
#298 15/12/2022
5.07
0
 0 5.07 5.07 5.07 0 0 0
#299 14/12/2022
5.07
0
 0 5.07 5.07 5.07 0 0 0
#300 13/12/2022
5.07
0.19
 800 4.87 5.07 4.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |