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
(2024-08-20) 		-0.10 -4% 3,259,200 0 0
2.30
2.70
2.70
2 tháng
(2024-07-22) 		-0.30 -11.11% 8,381,700 -9,800 -0.0
2.30
2.70
2.70
3 tháng
(2024-06-21) 		-0.40 -14.29% 17,682,700 -9,600 -0.0
2.30
3
2.70
6 tháng
(2024-03-25) 		-0.80 -25% 55,737,400 -17,900 -0.0
2.30
3.20
2.70
12 tháng
(2023-09-25) 		-2 -45.45% 166,243,200 -60,300 -0.2
2.30
4.40
2.70
24 tháng
(2022-09-30) 		-3.30 -57.89% 291,600,705 46,100 0.2
2.20
6
2.70
36 tháng
(2021-10-05) 		-43.50 -94.77% 397,174,184 106,300 0.8
2.20
55
2.70
60 tháng
(2019-10-16) 		-51.60 -95.56% 407,428,084 95,500 0.2
2.20
60.40
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
5.90
 277,700 6.20 6.20 5.80 0 0 0
15/09/2022
6.20
 68,200 6.30 6.30 6 0 0 0
14/09/2022
6.30
 170,410 6.30 6.30 6 0 0 0
13/09/2022
6.30
 52,500 6.20 6.40 6.20 0 0 0
12/09/2022
6.20
 101,400 6.40 6.50 6.20 0 0 0
09/09/2022
6.40
 393,000 6.10 6.40 6 0 0 0
08/09/2022
6.10
 204,400 6.10 6.20 6 0 0 0
07/09/2022
6.10
 223,000 6.20 6.40 6 0 0 0
06/09/2022
6.20
 200,400 6.50 6.50 6.20 0 0 0
05/09/2022
6.50
 67,800 6.50 6.60 6.40 0 0 0
31/08/2022
6.50
 120,600 6.50 6.60 6.30 0 0 0
30/08/2022
6.50
 134,300 6.60 6.70 6 0 0 0
29/08/2022
6.60
 954,000 6.70 6.70 6.20 0 0 0
26/08/2022
6.70
 164,400 6.80 6.90 6.70 0 0 0
25/08/2022
6.80
 171,600 6.90 7 6.80 0 0 0
24/08/2022
6.90
 227,500 7.10 7.10 6.80 0 4,300 -0.0
23/08/2022
7.10
 244,500 6.70 7.10 6.60 0 0 0
22/08/2022
6.70
 262,800 7 7 6.60 0 0 0
19/08/2022
7
 225,010 6.90 7.20 6.80 0 700 -0.0
18/08/2022
6.90
 263,500 7.30 7.30 6.90 0 0 0
17/08/2022
7.30
 245,600 7.50 7.50 7.10 0 0 0
16/08/2022
7.50
 477,000 7.40 7.50 7.20 0 0 0
15/08/2022
7.40
 399,000 7.20 7.50 7.20 0 0 0
12/08/2022
7.20
 327,910 6.90 7.30 6.90 2,000 0 0.0
11/08/2022
6.90
 912,801 7.30 7.40 6.90 700 0 0.0
10/08/2022
7.30
 361,400 7.60 7.70 7.10 0 0 0
09/08/2022
7.60
 613,100 7.30 7.70 7.10 0 0 0
08/08/2022
7.30
 1,590,009 6.60 7.40 6.50 0 0 0
05/08/2022
6.60
 305,000 6.70 6.70 6.40 0 0 0
04/08/2022
6.70
 206,152 6.70 6.80 6.50 0 0 0
03/08/2022
6.70
 353,600 6.60 6.80 6.50 0 0 0
02/08/2022
6.60
 540,810 6.30 6.60 6.20 1,000 0 0.0
01/08/2022
6.30
 162,700 6.20 6.30 6.10 0 0 0
29/07/2022
6.20
 90,900 6.30 6.30 6.10 0 0 0
28/07/2022
6.30
 133,400 6.20 6.40 6.20 0 0 0
27/07/2022
6.20
 81,900 6.20 6.20 6 0 0 0
26/07/2022
6.20
 83,900 6.30 6.40 6.10 0 0 0
25/07/2022
6.30
 115,000 6.50 6.50 6.20 0 0 0
22/07/2022
6.50
 63,100 6.50 6.60 6.40 0 0 0
21/07/2022
6.50
 236,600 6.50 6.80 6.40 0 0 0
20/07/2022
6.50
 131,000 6.40 6.50 6.30 0 0 0
19/07/2022
6.40
 116,300 6.50 6.50 6.20 0 0 0
18/07/2022
6.50
 192,610 6.30 6.60 6.30 0 0 0
15/07/2022
6.30
 340,017 6.30 6.50 6.20 0 0 0
14/07/2022
6.30
 112,720 6.20 6.40 6.10 0 0 0
13/07/2022
6.20
 646,500 6.10 6.60 6.10 0 0 0
12/07/2022
6.10
 84,200 5.90 6.10 5.90 0 0 0
11/07/2022
5.90
 136,100 6.10 6.10 5.80 0 0 0
08/07/2022
6.10
 112,400 5.80 6.10 5.80 0 0 0
07/07/2022
5.80
 86,620 5.90 6.10 5.70 0 0 0
06/07/2022
5.90
 123,100 6.10 6.10 5.80 0 0 0
05/07/2022
6.10
 88,101 6.30 6.40 6 0 0 0
04/07/2022
6.30
 84,600 6.10 6.40 6.10 0 0 0
01/07/2022
6.10
 233,500 6.10 6.20 5.80 0 0 0
30/06/2022
6.10
 148,800 6.70 6.80 6.10 0 0 0
29/06/2022
6.70
 389,361 6.70 7 6.50 0 0 0
28/06/2022
6.70
 658,500 6 6.70 6 0 0 0
27/06/2022
6
 94,500 5.90 6 5.80 300 0 0.0
24/06/2022
5.90
 188,500 6 6.10 5.80 1,500 0 0.0
23/06/2022
6
 192,207 5.70 6 5.70 0 0 0
22/06/2022
5.70
 118,400 5.40 5.80 5.40 0 0 0
21/06/2022
5.40
 202,800 5.20 5.70 5.30 0 0 0
20/06/2022
5.20
 486,700 5.70 5.80 5.20 2,700 0 0.0
17/06/2022
5.70
 358,501 6.40 6.40 5.50 0 0 0
16/06/2022
6.40
 122,074 6.10 6.50 6.10 0 0 0
15/06/2022
6.10
 363,500 6.50 6.60 6 0 0 0
14/06/2022
6.50
 466,901 6.50 6.60 6.20 0 0 0
13/06/2022
6.50
 639,400 7.30 7.30 6.50 0 0 0
10/06/2022
7.30
 288,309 7.70 7.70 7.10 0 0 0
09/06/2022
7.70
 172,724 7.40 7.70 7.40 0 0 0
08/06/2022
7.40
 239,300 7.20 7.40 6.90 1,000 0 0.0
07/06/2022
7.20
 837,300 7.60 7.60 6.70 20,000 0 0.1
06/06/2022
7.60
 448,700 8 8.20 7.20 0 0 0
03/06/2022
8
 313,000 8.30 8.40 8 0 0 0
02/06/2022
8.30
 315,600 8.40 8.70 8.20 300 0 0.0
01/06/2022
8.40
 233,050 8.60 8.60 8.40 0 0 0
31/05/2022
8.60
 376,139 8.90 8.90 8.50 0 0 0
30/05/2022
8.90
 480,108 8.40 9.20 8.40 0 0 0
27/05/2022
8.40
 204,420 8.40 8.50 8.30 0 0 0
26/05/2022
8.40
 224,201 8.30 8.60 8.20 0 0 0
25/05/2022
8.30
 183,408 8.40 8.50 8 0 0 0
24/05/2022
8.40
 308,524 8.40 8.40 8 0 0 0
23/05/2022
8.40
 321,510 8.60 8.80 8.10 0 0 0
20/05/2022
8.60
 268,100 8.50 8.70 8.40 0 0 0
19/05/2022
8.50
 275,300 8.70 8.80 7.90 0 0 0
18/05/2022
8.70
 204,620 8.80 9 8.60 0 0 0
17/05/2022
8.80
 220,750 8.10 8.90 7.90 0 0 0
16/05/2022
8.10
 274,700 8 9.20 8 0 0 0
13/05/2022
8
 542,980 8.70 9 7.60 0 0 0
12/05/2022
8.70
 352,000 9.70 9.70 8.40 0 0 0
11/05/2022
9.70
 279,500 9.40 10 9.40 0 0 0
10/05/2022
9.40
 392,100 9.10 9.80 8.10 0 0 0
09/05/2022
9.10
 525,500 10.50 10.50 9.10 0 0 0
06/05/2022
10.50
 410,466 11.10 11.10 10.30 0 0 0
05/05/2022
11.10
 911,034 11.70 11.70 10.50 0 0 0
04/05/2022
11.70
 288,100 11.90 12.10 11.50 0 0 0
29/04/2022
11.90
 667,620 12 12.40 11.60 0 0 0
28/04/2022
12
 1,338,902 10.80 12 10.40 6,000 0 0.1
27/04/2022
10.80
 443,500 10.80 10.90 10.30 0 0 0
26/04/2022
10.80
 437,330 10.50 10.90 10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |