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)
07/07/2023
4.70
 565,200 4.80 4.80 4.50 0 0 0
06/07/2023
4.80
 500,100 4.90 5 4.60 0 0 0
05/07/2023
4.90
 792,800 4.80 5 4.70 0 0 0
04/07/2023
4.80
 764,958 4.30 4.80 4.20 0 0 0
03/07/2023
4.30
 363,212 4.30 4.40 4.10 0 0 0
30/06/2023
4.30
 275,070 4.30 4.50 4.20 0 0 0
29/06/2023
4.30
 621,462 4.70 4.70 4.30 0 0 0
28/06/2023
4.70
 558,220 4.80 5 4.60 0 10,800 -0.1
27/06/2023
4.80
 123,100 4.90 5 4.80 0 0 0
26/06/2023
4.90
 482,016 4.90 5 4.70 0 0 0
23/06/2023
4.90
 537,909 5.10 5.10 4.80 0 0 0
22/06/2023
5.10
 315,001 5 5.20 4.90 0 0 0
21/06/2023
5
 308,410 5.10 5.20 4.90 0 0 0
20/06/2023
5.10
 325,102 4.90 5.10 4.70 0 0 0
19/06/2023
4.90
 503,982 5 5.10 4.70 0 0 0
16/06/2023
5
 353,167 5.10 5.20 4.90 0 3,000 -0.0
15/06/2023
5.10
 1,112,168 5.20 5.20 4.70 0 0 0
14/06/2023
5.20
 827,387 5.30 5.60 5 0 0 0
13/06/2023
5.30
 1,302,079 5.20 5.40 5.10 0 0 0
12/06/2023
5.20
 626,090 5.10 5.20 4.90 0 0 0
09/06/2023
5.10
 679,119 5.20 5.30 4.90 0 0 0
08/06/2023
5.20
 1,352,012 5.40 5.40 5 0 0 0
07/06/2023
5.40
 1,366,305 5.50 5.70 5.10 0 0 0
06/06/2023
5.50
 812,707 5.30 5.70 5.20 0 10,000 -0.1
05/06/2023
5.30
 938,752 5.10 5.50 4.80 3,900 11,500 -0.0
02/06/2023
5.10
 1,469,666 5.60 5.80 4.90 0 3,500 -0.0
01/06/2023
5.60
 1,651,765 5.10 5.70 5.10 1,900 39,000 -0.2
31/05/2023
5.10
 1,784,214 4.70 5.10 4.50 0 5,000 -0.0
30/05/2023
4.70
 1,695,816 4.30 4.80 4.20 31,000 0 0.1
29/05/2023
4.30
 198,400 4.20 4.40 4.20 11,000 0 0.1
26/05/2023
4.20
 1,528,932 3.90 4.20 3.90 4,000 0 0.0
25/05/2023
3.90
 917,691 3.60 3.90 3.40 0 0 0
24/05/2023
3.60
 552,692 3.60 3.90 3.50 0 0 0
23/05/2023
3.60
 856,100 3.60 3.90 3.50 0 5,000 -0.0
22/05/2023
3.60
 823,686 3.20 3.60 3.20 0 0 0
19/05/2023
3.20
 1,018,397 3.40 3.50 3.10 3,000 0 0.0
18/05/2023
3.40
 2,032,556 3.40 3.90 3.40 9,500 0 0.0
17/05/2023
3.40
 1,965,000 3.10 3.40 3.20 5,000 0 0.0
16/05/2023
3.10
 2,078,093 2.70 3.10 2.90 0 0 0
15/05/2023
2.70
 1,356,055 2.50 2.70 2.40 0 0 0
12/05/2023
2.50
 189,524 2.50 2.50 2.30 0 0 0
11/05/2023
2.50
 325,424 2.50 2.50 2.30 0 0 0
10/05/2023
2.50
 379,737 2.30 2.50 2.20 0 0 0
09/05/2023
2.30
 109,501 2.30 2.40 2.20 0 0 0
08/05/2023
2.30
 132,521 2.20 2.40 2.20 0 0 0
05/05/2023
2.20
 337,008 2.30 2.30 2.10 0 0 0
04/05/2023
2.30
 83,500 2.30 2.30 2.20 0 0 0
28/04/2023
2.30
 96,200 2.30 2.40 2.20 0 0 0
27/04/2023
2.30
 54,200 2.30 2.30 2.20 0 0 0
26/04/2023
2.30
 438,700 2.30 2.30 2.10 8,800 0 0.0
25/04/2023
2.30
 172,734 2.30 2.40 2.20 0 0 0
24/04/2023
2.30
 250,914 2.50 2.50 2.20 0 0 0
21/04/2023
2.50
 234,506 2.50 2.50 2.40 0 0 0
20/04/2023
2.50
 216,000 2.50 2.50 2.40 0 0 0
19/04/2023
2.50
 202,745 2.50 2.60 2.50 0 0 0
18/04/2023
2.50
 145,800 2.40 2.50 2.40 0 0 0
17/04/2023
2.40
 80,510 2.50 2.50 2.40 0 0 0
14/04/2023
2.50
 70,538 2.50 2.50 2.40 0 0 0
13/04/2023
2.50
 104,318 2.50 2.60 2.40 0 0 0
12/04/2023
2.50
 129,303 2.60 2.60 2.50 0 0 0
11/04/2023
2.60
 278,745 2.60 2.60 2.40 0 0 0
10/04/2023
2.60
 96,600 2.60 2.60 2.50 0 0 0
07/04/2023
2.60
 336,735 2.60 2.60 2.40 0 0 0
06/04/2023
2.60
 304,115 2.60 2.70 2.50 0 0 0
05/04/2023
2.60
 287,762 2.50 2.60 2.40 0 0 0
04/04/2023
2.50
 286,203 2.50 2.50 2.40 0 0 0
03/04/2023
2.50
 296,670 2.40 2.50 2.40 0 1,500 -0.0
31/03/2023
2.40
 208,028 2.50 2.60 2.40 0 0 0
30/03/2023
2.50
 154,317 2.60 2.60 2.50 0 0 0
29/03/2023
2.60
 97,063 2.60 2.60 2.50 0 0 0
28/03/2023
2.60
 206,028 2.50 2.60 2.50 0 0 0
27/03/2023
2.50
 408,600 2.50 2.60 2.40 0 0 0
24/03/2023
2.50
 80,400 2.50 2.60 2.50 0 0 0
23/03/2023
2.50
 20,800 2.50 2.50 2.50 0 0 0
22/03/2023
2.50
 160,800 2.60 2.70 2.50 0 0 0
21/03/2023
2.60
 413,600 2.70 2.70 2.40 0 0 0
20/03/2023
2.70
 2,451,900 2.50 2.70 2.50 0 0 0
17/03/2023
2.50
 1,096,300 2.70 2.70 2.40 7,500 0 0.0
16/03/2023
2.70
 230,700 2.80 2.80 2.50 0 0 0
15/03/2023
2.80
 130,400 2.60 2.80 2.60 0 0 0
14/03/2023
2.60
 601,500 2.70 2.80 2.50 0 0 0
13/03/2023
2.70
 61,900 2.80 2.80 2.60 0 0 0
10/03/2023
2.80
 352,530 2.80 2.80 2.60 200 0 0.0
09/03/2023
2.80
 75,400 2.80 2.90 2.70 0 0 0
08/03/2023
2.80
 214,400 2.80 2.80 2.60 0 0 0
07/03/2023
2.80
 98,200 2.80 2.90 2.70 0 0 0
06/03/2023
2.80
 193,600 2.80 2.90 2.80 0 0 0
03/03/2023
2.80
 458,100 3 3 2.80 0 0 0
02/03/2023
3
 113,500 2.80 3 2.80 0 0 0
01/03/2023
2.80
 383,100 2.90 3 2.70 0 0 0
28/02/2023
2.90
 43,300 3 3 2.90 0 0 0
27/02/2023
3
 296,000 2.90 3 2.80 0 0 0
24/02/2023
2.90
 89,112 3 3 2.90 0 0 0
23/02/2023
3
 74,600 3 3 2.90 0 0 0
22/02/2023
3
 128,100 3.10 3.10 2.90 0 0 0
21/02/2023
3.10
 321,900 3.10 3.20 3 0 0 0
20/02/2023
3.10
 235,400 3 3.10 2.90 0 0 0
16/02/2023
3
 106,700 2.90 3 2.90 0 0 0
15/02/2023
2.90
 160,600 2.90 3 2.60 0 0 0
14/02/2023
2.90
 152,400 2.80 3 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |