CTCP Phát hành Sách Thái Nguyên (sth)

6.70
0.20
(3.08%)
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) 		-0.80 -10.67% 53,800 0 0
6.50
7.60
6.70
2 tháng
(2024-07-22) 		-1.60 -19.28% 135,100 0 0
6.50
8.40
6.70
3 tháng
(2024-06-21) 		-2.20 -24.72% 234,300 0 0
6.50
9.10
6.70
6 tháng
(2024-03-25) 		-3.60 -34.95% 1,020,000 0 0
6.50
11.80
6.70
12 tháng
(2023-09-25) 		-8.60 -56.21% 4,314,400 0 0
6.50
16.50
6.70
24 tháng
(2022-09-30) 		-0.40 -5.63% 15,057,514 0 0
4.40
24
6.70
36 tháng
(2021-10-05) 		-4.40 -39.64% 47,731,624 0 0
4.40
24
6.70
60 tháng
(2020-03-17) 		1.80 36.73% 67,660,279 0 0
4.40
24
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
7.50
 42,300 6 7.70 6.70 0 0 0
10/02/2023
6
 36,500 6 6.90 6 0 0 0
09/02/2023
6
 32,400 6 6 5.40 0 0 0
08/02/2023
6
 69,800 5.40 6.20 5.40 0 0 0
07/02/2023
5.40
 28,202 5.40 5.60 5.30 0 0 0
06/02/2023
5.40
 38,000 5.80 5.80 5.30 0 0 0
03/02/2023
5.80
 46,800 5.30 5.80 5.30 0 0 0
02/02/2023
5.30
 41,502 5.10 5.50 5 0 0 0
01/02/2023
5.10
 33,700 4.80 5.30 4.90 0 0 0
31/01/2023
4.80
 25,000 5.10 5.10 4.80 0 0 0
30/01/2023
5.10
 27,400 4.90 5.10 4.80 0 0 0
27/01/2023
4.90
 20,400 4.80 5 4.90 0 0 0
19/01/2023
4.80
 20,900 4.90 4.90 4.80 0 0 0
18/01/2023
4.90
 21,700 4.80 4.90 4.90 0 0 0
17/01/2023
4.80
 12,700 4.90 5 4.80 0 0 0
16/01/2023
4.90
 21,700 4.90 4.90 4.80 0 0 0
13/01/2023
4.90
 18,800 4.90 4.90 4.80 0 0 0
12/01/2023
4.90
 16,000 4.80 4.90 4.80 0 0 0
11/01/2023
4.80
 22,000 4.90 4.90 4.80 0 0 0
10/01/2023
4.90
 14,600 4.90 4.90 4.90 0 0 0
09/01/2023
4.90
 17,200 4.70 4.90 4.90 0 0 0
06/01/2023
4.70
 15,600 4.90 4.90 4.70 0 0 0
05/01/2023
4.90
 19,700 4.90 5 4.70 0 0 0
04/01/2023
4.90
 18,400 5 5 4.90 0 0 0
03/01/2023
5
 22,500 4.90 5 4.90 0 0 0
30/12/2022
4.90
 10,300 4.80 4.90 4.90 0 0 0
29/12/2022
4.80
 16,900 4.90 5 4.80 0 0 0
28/12/2022
4.90
 22,600 5.10 5.10 4.90 0 0 0
27/12/2022
5.10
 20,100 4.90 5.10 4.80 0 0 0
26/12/2022
4.90
 20,600 4.90 5 4.80 0 0 0
23/12/2022
4.90
 15,800 4.60 4.90 4.90 0 0 0
22/12/2022
4.60
 25,100 4.90 5 4.60 0 0 0
21/12/2022
4.90
 18,300 4.90 4.90 4.90 0 0 0
20/12/2022
4.90
 16,800 4.90 5 4.90 0 0 0
19/12/2022
4.90
 21,200 4.90 5 4.90 0 0 0
16/12/2022
4.90
 21,200 5 5 4.90 0 0 0
15/12/2022
5
 25,200 5.10 5.10 4.90 0 0 0
14/12/2022
5.10
 31,500 5 5.10 4.70 0 0 0
13/12/2022
5
 15,500 5 5 5 0 0 0
12/12/2022
5
 19,800 5 5 5 0 0 0
09/12/2022
5
 14,100 5.10 5.10 4.90 0 0 0
08/12/2022
5.10
 18,200 5.20 5.20 5.10 0 0 0
07/12/2022
5.20
 18,100 4.90 5.20 5.10 0 0 0
06/12/2022
4.90
 24,400 5.30 5.40 4.90 0 0 0
05/12/2022
5.30
 35,500 5.20 5.30 5.20 0 0 0
02/12/2022
5.20
 10,600 5.30 5.30 5.20 0 0 0
01/12/2022
5.30
 12,300 5.20 5.30 5.20 0 0 0
30/11/2022
5.20
 10,300 5.20 5.20 5.10 0 0 0
29/11/2022
5.20
 11,300 5.20 5.20 5.10 0 0 0
28/11/2022
5.20
 21,400 5.10 5.20 5.10 0 0 0
25/11/2022
5.10
 12,400 5.20 5.20 5 0 0 0
24/11/2022
5.20
 12,100 5.30 5.30 5.10 0 0 0
23/11/2022
5.30
 8,600 5.50 5.50 5.20 0 0 0
22/11/2022
5.50
 8,600 5.60 5.60 5 0 0 0
21/11/2022
5.60
 7,881 5.60 5.60 5.50 0 0 0
18/11/2022
5.60
 7,500 5.80 5.80 5.60 0 0 0
17/11/2022
5.80
 4,600 5.60 5.80 5.50 0 0 0
16/11/2022
5.60
 8,500 5.10 5.60 5.40 0 0 0
15/11/2022
5.10
 18,900 5.70 5.70 5.10 0 0 0
14/11/2022
5.70
 11,100 5.60 5.70 5.60 0 0 0
11/11/2022
5.60
 11,400 5.70 5.70 5.60 0 0 0
10/11/2022
5.70
 23,800 5.80 5.80 5.60 0 0 0
09/11/2022
5.80
 14,800 5.40 5.80 5.80 0 0 0
08/11/2022
5.40
 23,000 5.70 5.90 5.40 0 0 0
07/11/2022
5.70
 17,100 6 6 5.70 0 0 0
04/11/2022
6
 23,900 6 6.10 5.70 0 0 0
03/11/2022
6
 33,400 6 6.10 6 0 0 0
02/11/2022
6
 31,601 6 6.10 6 0 0 0
01/11/2022
6
 22,700 6.20 6.40 6 0 0 0
31/10/2022
6.20
 21,600 6.40 6.50 6.20 0 0 0
28/10/2022
6.40
 26,082 6.30 6.40 6.40 0 0 0
27/10/2022
6.30
 15,500 6.40 6.40 6.30 0 0 0
26/10/2022
6.40
 21,200 6.40 6.40 6.30 0 0 0
25/10/2022
6.40
 17,700 6.30 6.60 6.30 0 0 0
24/10/2022
6.30
 31,500 6.70 6.70 6.30 0 0 0
21/10/2022
6.70
 32,300 6.80 6.80 6.50 0 0 0
20/10/2022
6.80
 37,300 6.90 6.90 6.70 0 0 0
19/10/2022
6.90
 39,200 6.70 6.90 6.90 0 0 0
18/10/2022
6.70
 42,800 7 7 6.70 0 0 0
17/10/2022
7
 72,000 6.90 7 6.90 0 0 0
14/10/2022
6.90
 43,800 6.90 7 6.80 0 0 0
13/10/2022
6.90
 36,500 6.90 7 6.90 0 0 0
12/10/2022
6.90
 40,300 6.90 7 6.70 0 0 0
11/10/2022
6.90
 23,100 6.90 6.90 6.80 0 0 0
10/10/2022
6.90
 37,900 6.60 7 6.90 0 0 0
07/10/2022
6.60
 59,000 7 7.10 6.60 0 0 0
06/10/2022
7
 59,800 7.20 7.20 7 0 0 0
05/10/2022
7.20
 46,200 7.20 7.20 7.20 0 0 0
04/10/2022
7.20
 42,000 6.70 7.20 7.10 0 0 0
03/10/2022
6.70
 79,800 7.10 7.20 6.70 0 0 0
30/09/2022
7.10
 36,100 7.40 7.40 7 0 0 0
29/09/2022
7.40
 53,300 7.50 7.50 7.20 0 0 0
28/09/2022
7.50
 47,300 7.70 7.80 7.40 0 0 0
27/09/2022
7.70
 53,700 7.70 7.80 7.60 0 0 0
26/09/2022
7.70
 63,200 7.90 7.90 7.60 0 0 0
23/09/2022
7.90
 56,700 7.90 8 7.90 0 0 0
22/09/2022
7.90
 49,100 7.90 8 7.60 0 0 0
21/09/2022
7.90
 61,600 8 8 7.90 0 0 0
20/09/2022
8
 52,900 8.20 8.20 7.90 0 0 0
19/09/2022
8.20
 52,000 8.10 8.20 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |