CTCP BOT Cầu Thái Hà (bot)

2.70
0.30
(12.50%)
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
(2024-08-19) 		-0.20 -7.69% 3,300,100 0 0
2.30
2.70
2.40
2 tháng
(2024-07-22) 		-0.30 -11.11% 8,228,400 -9,800 -0.0
2.30
2.70
2.40
3 tháng
(2024-06-20) 		-0.50 -17.24% 17,927,700 -9,600 -0.0
2.30
3
2.40
6 tháng
(2024-03-22) 		-0.80 -25% 56,475,300 -17,900 -0.0
2.30
3.20
2.40
12 tháng
(2023-09-25) 		-2 -45.45% 166,089,900 -60,300 -0.2
2.30
4.40
2.40
24 tháng
(2022-09-29) 		-3.50 -59.32% 291,677,605 46,100 0.2
2.20
6
2.40
36 tháng
(2021-10-04) 		-42.80 -94.69% 397,021,084 106,300 0.8
2.20
55
2.40
60 tháng
(2019-10-15) 		-52.40 -95.62% 407,304,384 95,500 0.2
2.20
60.40
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2019
55.40
 30,500 55.50 55.90 55.40 0 0 0
26/11/2019
55.50
 28,500 55.50 55.90 55.50 0 0 0
25/11/2019
55.50
 31,600 56 56 55.40 0 0 0
22/11/2019
56
 28,000 55.80 56 55.50 0 0 0
21/11/2019
55.80
 30,900 55.90 56.10 55.40 0 0 0
20/11/2019
55.90
 29,100 56 56.20 55.90 0 0 0
19/11/2019
56
 27,400 56.10 56.30 56 0 0 0
18/11/2019
56.10
 30,100 56.20 56.70 56.10 0 0 0
15/11/2019
56.20
 32,100 56.50 56.70 56 0 0 0
14/11/2019
56.50
 30,300 57 57.20 56.30 0 0 0
13/11/2019
57
 29,500 56.60 57.20 56.30 0 0 0
12/11/2019
56.60
 34,300 55.90 56.60 56 0 0 0
11/11/2019
55.90
 30,300 55.70 56.70 55.70 0 0 0
08/11/2019
55.70
 28,000 55.60 56.30 55.70 0 0 0
07/11/2019
55.60
 31,800 56 56.30 55.50 0 0 0
06/11/2019
56
 33,500 55.60 56.30 55.50 0 0 0
05/11/2019
55.60
 42,200 54.20 55.80 54 0 0 0
04/11/2019
54.20
 31,700 53.80 54.20 52.60 0 0 0
01/11/2019
53.80
 31,400 53.70 53.90 53.60 0 0 0
31/10/2019
53.70
 28,900 54.20 54.20 53.70 0 0 0
30/10/2019
54.20
 32,200 54.30 54.50 54 0 0 0
29/10/2019
54.30
 29,700 54.50 54.70 54.30 0 0 0
28/10/2019
54.50
 30,100 54.50 54.70 54 0 0 0
25/10/2019
54.50
 31,000 53.80 54.50 53.80 0 0 0
24/10/2019
53.80
 30,100 53.50 53.80 53 0 0 0
23/10/2019
53.50
 29,600 52.70 53.50 52.50 0 0 0
22/10/2019
52.70
 33,600 53.70 53.80 52.20 0 10,800 -0.6
21/10/2019
53.70
 31,600 53.80 54.10 53.50 0 0 0
18/10/2019
53.80
 32,700 53.80 54.50 53.80 0 0 0
17/10/2019
53.80
 26,400 54 54.50 53.80 0 0 0
16/10/2019
54
 29,100 54.80 54.80 53.70 0 0 0
15/10/2019
54.80
 29,600 54 54.80 54 0 0 0
14/10/2019
54
 34,600 54 55 53.60 0 0 0
11/10/2019
54
 29,600 54.20 54.20 53.90 0 0 0
10/10/2019
54.20
 32,300 53.50 54.50 53.50 0 0 0
09/10/2019
53.50
 31,300 53.40 53.70 53.20 0 0 0
08/10/2019
53.40
 44,400 53.80 54.50 52.40 0 18,800 -1.0
07/10/2019
53.80
 29,000 53.80 54.70 53.60 0 0 0
04/10/2019
53.80
 26,200 54 54.30 53.80 0 0 0
03/10/2019
54
 28,700 54.30 54.30 53.70 0 0 0
02/10/2019
54.30
 28,200 54.30 54.30 53.60 0 0 0
01/10/2019
54.30
 23,700 53.70 54.40 53.10 0 0 0
30/09/2019
53.70
 28,500 53.40 53.90 53.20 0 0 0
27/09/2019
53.40
 25,600 53 53.60 52.70 0 0 0
26/09/2019
53
 27,300 53 53 52.40 0 0 0
25/09/2019
53
 34,600 52.70 53 51.60 0 0 0
24/09/2019
52.70
 29,700 52 52.70 51 0 0 0
23/09/2019
52
 19,900 52.50 53 52 0 0 0
20/09/2019
52.50
 24,700 52.50 53.30 51.70 0 0 0
19/09/2019
52.50
 24,100 52 53 51.20 0 0 0
18/09/2019
52
 30,600 52.70 53.50 51.80 0 0 0
17/09/2019
52.70
 33,100 53.80 54 52.70 0 0 0
16/09/2019
53.80
 42,000 54 55 53 0 0 0
13/09/2019
54
 25,500 53.40 54 53.50 0 0 0
12/09/2019
53.40
 31,500 53.40 53.50 53.30 0 0 0
11/09/2019
53.40
 31,500 53 53.50 53.30 0 0 0
10/09/2019
53
 28,500 53.30 54 52.60 0 0 0
09/09/2019
53.30
 34,800 53.60 53.70 53.20 0 0 0
06/09/2019
53.60
 25,500 53.80 53.80 53.60 0 0 0
05/09/2019
53.80
 31,100 54.20 54.20 53.70 0 0 0
04/09/2019
54.20
 22,900 54 54.20 53.60 0 0 0
03/09/2019
54
 49,900 54 54.20 53.70 0 0 0
30/08/2019
54
 56,400 54.40 55 53.50 0 0 0
29/08/2019
54.40
 61,500 53.80 55.20 53.90 0 0 0
28/08/2019
53.80
 45,500 53.80 54.30 53.50 0 0 0
27/08/2019
53.80
 43,500 54.30 54.50 53.70 0 0 0
26/08/2019
54.30
 40,000 54.20 54.30 53.60 0 0 0
23/08/2019
54.20
 125,900 54.60 54.80 53.80 0 0 0
22/08/2019
54.60
 156,000 54.20 54.60 54 0 0 0
21/08/2019
54.20
 167,000 54 54.60 54 0 0 0
20/08/2019
54
 366,100 54 54.60 53.50 0 0 0
19/08/2019
54
 20,500 54.30 54.30 54 0 0 0
16/08/2019
54.30
 51,300 55 55 54 0 0 0
15/08/2019
55
 35,500 55.50 55.50 54 0 0 0
14/08/2019
55.50
 27,300 55.20 56 55 0 0 0
13/08/2019
55.20
 16,300 55.50 55.90 55.20 0 0 0
12/08/2019
55.50
 35,400 55.70 56 55 29,600 0 1.6
09/08/2019
55.70
 14,500 55.80 56.10 55 0 0 0
08/08/2019
55.80
 17,800 56.30 56.60 55 0 0 0
07/08/2019
56.30
 22,800 55.50 56.50 55.50 0 0 0
06/08/2019
55.50
 10,000 57 57 55.50 0 0 0
05/08/2019
57
 22,500 56.50 57 56.10 0 0 0
02/08/2019
56.50
 33,000 56.50 57 56.50 0 0 0
01/08/2019
56.50
 34,000 56.80 57 56.50 0 0 0
31/07/2019
56.80
 94,000 57.10 57.50 56 0 0 0
30/07/2019
57.10
 155,100 56.20 57.50 55.90 0 0 0
29/07/2019
56.20
 148,500 57 57.80 55.80 0 0 0
26/07/2019
57
 70,000 57.50 57.50 55.80 0 0 0
25/07/2019
57.50
 70,000 56.50 57.50 55.80 0 0 0
24/07/2019
56.50
 88,400 55.80 57.50 55.80 0 0 0
23/07/2019
55.80
 87,500 56.50 57.50 55.80 0 0 0
22/07/2019
56.50
 82,500 56 57.50 55.80 0 0 0
19/07/2019
56
 75,900 52.80 57 55.80 0 0 0
18/07/2019
52.80
 71,400 56.30 56.60 52.80 0 0 0
17/07/2019
56.30
 12,000 56.60 56.60 56.30 0 0 0
16/07/2019
56.60
 0 56.60 56.60 56.60 0 0 0
15/07/2019
56.60
 0 54 56.60 56.60 0 0 0
12/07/2019
54
 13,000 55.60 57 54 0 0 0
11/07/2019
55.60
 9,000 56.30 56.80 55 0 0 0
10/07/2019
56.30
 8,100 55.20 56.80 56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |