CTCP Gạch men Chang Yih (cyc)

4.60
0
(0%)
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
(2024-08-20) 		0.50 12.20% 100 0 0
4.10
4.60
4.60
2 tháng
(2024-07-22) 		0.50 12.20% 100 0 0
4.10
4.60
4.60
3 tháng
(2024-06-21) 		0.50 12.20% 100 135,200 0.5
4.10
4.60
4.60
6 tháng
(2024-03-25) 		1.70 58.62% 1,490 185,200 0.7
2.90
4.60
4.60
12 tháng
(2023-09-25) 		2.20 91.67% 8,758 185,200 0.7
2.10
4.60
4.60
24 tháng
(2022-09-30) 		0.80 21.05% 35,540 185,200 0.7
2.10
4.60
4.60
36 tháng
(2021-10-05) 		1.20 35.29% 548,246 180,000 0.7
2.10
6.90
4.60
60 tháng
(2019-10-16) 		3.70 411.11% 1,134,098 115,700 0.6
0.40
6.90
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2009
9.90
 17,650 10.20 10.20 9.70 500 0 0
02/07/2009
10.20
 17,130 9.90 10.20 9.90 0 0 0
01/07/2009
10.40
 7,610 10.40 10.40 10.40 0 0 0
30/06/2009
10.90
 18,910 11 11.10 10.90 500 0 0
29/06/2009
11.40
 5,700 11.40 11.50 11.30 0 0 0
26/06/2009
11.40
 18,960 11 11.50 11 100 0 0
25/06/2009
11.30
 41,180 12 12 11.30 0 0 0
24/06/2009
11.80
 88,780 10.90 11.80 10.90 0 0 0
23/06/2009
11.30
 40,800 11.30 11.80 11.30 0 0 0
22/06/2009
11.80
 33,450 12.10 12.10 11.80 0 0 0
19/06/2009
12.40
 30,380 13.50 13.50 12.40 0 0 0
18/06/2009
13
 44,670 12.20 13 12.20 300 2,800 0
17/06/2009
12.60
 38,300 12.60 12.60 12.60 2,800 9,000 0
16/06/2009
13.20
 1,000 13.20 13.20 13.20 0 0 0
15/06/2009
13.80
 21,830 13.80 14 13.80 2,320 700 0
12/06/2009
14.50
 103,570 14.80 14.80 14.40 0 0 0
11/06/2009
14.10
 93,480 13.50 14.10 13.30 0 0 0
10/06/2009
13.50
 92,220 13 13.50 12.90 1,000 0 0
09/06/2009
13.50
 76,150 13.50 13.50 13 9,900 0 0
08/06/2009
12.90
 12,450 12.90 12.90 12.90 0 500 0
05/06/2009
12.30
 23,370 12.30 12.30 12.30 0 500 0
04/06/2009
11.80
 75,950 11.80 11.80 11.50 0 11,850 0
03/06/2009
11.30
 70,920 11 11.30 10.80 13,000 11,100 0
02/06/2009
10.80
 50,560 10.80 10.80 10.60 0 5,250 0
01/06/2009
10.30
 69,890 10 10.30 9.60 6,500 29,000 0
29/05/2009
9.90
 22,450 10.20 10.20 9.70 3,680 0 0
28/05/2009
10.10
 30,400 10.20 10.40 9.90 3,600 0 0
27/05/2009
10.40
 17,590 10.80 10.80 10.30 0 0 0
26/05/2009
10.50
 41,970 10.80 10.90 10.50 0 9,000 0
25/05/2009
10.80
 30,260 10.10 10.80 10.10 0 10,000 0
22/05/2009
10.30
 34,950 10.40 10.50 10.30 0 3,500 0
21/05/2009
10.80
 51,310 10.40 10.80 10.30 0 0 0
20/05/2009
10.30
 40,570 9.90 10.30 9.90 0 0 0
19/05/2009
9.90
 67,730 9.80 10 9.60 3,300 0 0
18/05/2009
9.60
 90,240 9.50 9.80 9.50 0 0 0
15/05/2009
10
 38,090 9.60 10 9.60 0 0 0
14/05/2009
9.60
 46,920 9.80 9.80 9.40 0 3,940 0
13/05/2009
9.40
 53,840 9.40 9.40 9.20 0 0 0
12/05/2009
9
 33,770 8.80 9 8.60 0 1,440 0
11/05/2009
8.60
 17,600 8.50 8.80 8.50 0 3,560 0
08/05/2009
8.80
 15,920 9 9 8.70 0 0 0
07/05/2009
9
 24,050 9 9.10 8.70 0 0 0
06/05/2009
9
 5,170 9 9 9 0 740 0
05/05/2009
9.40
 32,140 9.50 9.50 8.90 0 7,000 0
04/05/2009
9.10
 17,870 9 9.10 8.90 0 0 0
29/04/2009
8.70
 3,380 8.50 8.70 8.40 0 0 0
28/04/2009
8.40
 11,710 8.50 9 8.40 0 3,000 0
27/04/2009
8.80
 1,780 8.80 8.80 8.60 0 0 0
24/04/2009
8.80
 6,490 9 9 8.60 0 0 0
23/04/2009
8.80
 11,170 9 9 8.80 0 0 0
22/04/2009
8.90
 12,240 8.60 9 8.60 0 5,010 0
21/04/2009
8.60
 39,650 8.40 8.60 8.40 15,000 0 0
20/04/2009
8.80
 27,500 9 9 8.80 19,900 0 0
17/04/2009
9.20
 60,460 9.60 9.60 9.10 37,850 3,000 0
16/04/2009
9.20
 29,040 9.20 9.20 8.80 0 0 0
15/04/2009
8.80
 46,740 9.20 9.40 8.80 400 6,000 0
14/04/2009
9.20
 28,480 9.20 9.20 9 0 4,920 0
13/04/2009
8.80
 12,290 8.80 8.80 8.80 0 0 0
10/04/2009
8.40
 23,390 8 8.40 8.40 0 0 0
09/04/2009
8
 9,520 7.90 8.20 8 0 0 0
08/04/2009
7.90
 29,360 8.20 8.40 7.90 0 2,170 0
07/04/2009
8.20
 47,850 7.90 8.20 7.90 0 2,000 0
03/04/2009
7.90
 16,050 7.60 7.90 7.90 0 1,500 0
02/04/2009
7.60
 45,680 7.30 7.60 7.60 3,000 3,000 0
01/04/2009
7.30
 12,110 7 7.30 7 0 0 0
31/03/2009
7
 13,280 7.10 7.30 7 100 6,590 0
30/03/2009
7.30
 3,800 7.30 7.30 7.30 0 0 0
27/03/2009
7.50
 9,570 7.60 7.60 7.40 0 180 0
26/03/2009
7.50
 11,960 7.60 7.60 7.40 2,250 3,900 0
25/03/2009
7.60
 2,230 7.60 7.60 7.40 0 1,600 0
24/03/2009
7.60
 7,300 7.40 7.60 7.50 0 0 0
23/03/2009
7.40
 9,670 7.50 7.50 7.20 0 6,500 0
20/03/2009
7.50
 7,830 7.70 7.70 7.50 0 0 0
19/03/2009
7.70
 13,940 7.70 8 7.70 0 1,000 0
18/03/2009
7.70
 9,930 7.40 7.70 7.50 0 0 0
17/03/2009
7.40
 19,020 7.20 7.40 7.20 100 1,500 0
16/03/2009
7.20
 13,530 7.50 7.50 7.20 0 7,100 0
13/03/2009
7.50
 1,350 7.30 7.50 7.30 0 0 0
12/03/2009
7.30
 7,510 7.40 7.40 7.10 0 0 0
11/03/2009
7.40
 24,960 7.10 7.40 7.30 100 14,790 0
10/03/2009
7.10
 16,190 6.80 7.10 6.90 80 0 0
09/03/2009
6.80
 6,490 6.70 6.80 6.50 0 0 0
06/03/2009
6.70
 3,260 6.70 6.70 6.40 0 0 0
05/03/2009
6.70
 4,430 6.40 6.70 6.40 0 0 0
04/03/2009
6.40
 2,560 6.50 6.70 6.40 0 0 0
03/03/2009
6.50
 15,180 6.80 6.80 6.50 100 14,910 0
02/03/2009
6.80
 5,430 7 7.10 6.80 0 0 0
27/02/2009
7
 3,600 6.90 7.20 6.70 0 0 0
26/02/2009
6.90
 5,080 6.70 7 6.70 0 200 0
25/02/2009
6.70
 13,800 6.40 6.70 6.70 0 8,000 0
24/02/2009
6.40
 2,220 6.70 6.70 6.40 0 0 0
23/02/2009
6.70
 5,870 7 7 6.70 0 3,050 0
20/02/2009
7
 10,890 7.10 7.10 7 100 7,190 0
19/02/2009
7.30
 13,960 7.40 7.90 7.30 0 6,570 0
18/02/2009
7.60
 6,200 7.80 7.80 7.60 1,100 670 0
17/02/2009
7.90
 13,010 8 8 7.90 200 11,620 0
16/02/2009
8.30
 890 8.60 8.60 8 0 0 0
13/02/2009
8.30
 3,110 8.20 8.30 8.20 0 0 0
12/02/2009
8.50
 12,820 8.50 8.50 8.50 0 0 0
11/02/2009
8.90
 2,770 9.30 9.30 8.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |