CTCP Sành sứ Thủy tinh Việt Nam (cgv)

2.80
-0.20
(-6.67%)
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
(2024-10-09) 		0 0% 36,800 0 0
2.80
3.10
2.80
2 tháng
(2024-09-09) 		-0.20 -6.25% 80,100 0 0
2.80
3.30
2.80
3 tháng
(2024-08-12) 		-0.20 -6.25% 118,600 -600 -0.0
2.80
3.30
2.80
6 tháng
(2024-05-13) 		0.30 11.11% 1,257,628 -1,500 -0.0
2.70
5.50
2.80
12 tháng
(2023-11-14) 		0.30 11.11% 1,841,287 -1,400 -0.0
2.50
5.50
2.80
24 tháng
(2022-11-21) 		0.60 25% 3,606,484 -1,300 -0.0
2.30
5.50
2.80
36 tháng
(2021-11-24) 		-3.90 -56.52% 14,956,959 9,200 0.0
2.20
8.80
2.80
60 tháng
(2019-12-05) 		0.10 3.45% 20,844,934 7,200 0.0
1.70
8.80
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
3.50
 15,700 4 4 3.40 0 0 0
16/06/2022
4
 7,110 4 4 4 0 0 0
15/06/2022
4
 11,900 4 4.50 4 0 0 0
14/06/2022
4.40
 3,437 4.30 4.40 4.30 0 0 0
13/06/2022
4.70
 2,100 4.80 4.80 4.30 0 0 0
10/06/2022
4.80
 2,200 4.70 4.80 4.70 0 0 0
09/06/2022
4.90
 3,100 4.80 4.90 4.80 0 0 0
08/06/2022
4.80
 13,537 4.90 5 4.80 0 0 0
07/06/2022
4.90
 3,000 4.80 4.90 4.80 0 0 0
06/06/2022
5
 0 5 5 5 0 0 0
03/06/2022
5.40
 4,700 4.90 5.40 4.70 0 0 0
02/06/2022
4.80
 24,100 4.80 5 4.80 0 0 0
01/06/2022
5
 11,300 5 5.10 4.90 0 0 0
31/05/2022
5
 12,800 5 5 4.90 0 0 0
30/05/2022
5.10
 11,300 5.10 5.10 4.90 0 0 0
27/05/2022
4.80
 10,900 5.50 5.50 4.80 0 0 0
26/05/2022
4.90
 11,500 5 5 4.80 0 0 0
25/05/2022
4.90
 10,900 4.80 5 4.80 0 0 0
24/05/2022
4.90
 11,400 5 5 4.80 0 0 0
23/05/2022
5
 4,100 5 5 5 0 0 0
20/05/2022
5
 5,800 5.10 5.10 5 0 0 0
19/05/2022
5.10
 8,500 4.90 5.10 4.90 0 0 0
18/05/2022
5.20
 17,828 4.90 5.50 4.90 0 0 0
17/05/2022
5.20
 26,000 5 5.40 4.80 0 0 0
16/05/2022
4.70
 7,506 5.20 5.20 4.60 0 0 0
13/05/2022
4.60
 4,700 4.60 5.10 4.60 0 0 0
12/05/2022
4.80
 3,343 5.30 5.30 4.80 0 0 0
11/05/2022
5.50
 11,700 5.20 5.50 5.10 0 0 0
10/05/2022
5.10
 16,428 4.50 5.10 4.50 0 0 0
09/05/2022
4.50
 12,904 4.60 4.80 4.50 0 0 0
06/05/2022
5.20
 3,900 5 5.20 4.90 0 0 0
05/05/2022
5.20
 10,433 5.20 5.30 5.10 0 0 0
04/05/2022
5.20
 9,121 5.10 5.30 5 0 0 0
29/04/2022
5.20
 13,700 5.20 5.30 5.10 0 0 0
28/04/2022
5
 27,444 4.90 5.10 4.80 8,500 0 0.0
27/04/2022
4.80
 15,230 4.80 4.80 4.50 0 0 0
26/04/2022
4.70
 11,900 4.50 4.80 4.30 0 0 0
25/04/2022
4.70
 17,200 4.70 5 4.30 0 0 0
22/04/2022
4.50
 23,100 4.10 4.70 4.10 0 0 0
21/04/2022
4.10
 82,100 4.80 4.80 4.10 0 0 0
20/04/2022
4.80
 50,394 4.90 5 4.70 0 0 0
19/04/2022
5.30
 18,600 5.70 5.70 5.30 0 0 0
18/04/2022
5.30
 31,210 5.80 5.90 5.20 0 0 0
15/04/2022
6
 13,900 6.10 6.10 5.90 0 0 0
14/04/2022
6.10
 27,300 6 6.30 5.90 0 0 0
13/04/2022
6.10
 32,500 6.10 6.10 5.90 0 0 0
12/04/2022
6.20
 31,915 6.20 6.30 6 0 0 0
08/04/2022
6.30
 18,200 6.30 6.40 6.20 0 0 0
07/04/2022
6.30
 35,410 6.30 6.40 6.30 0 0 0
06/04/2022
6.50
 41,368 6.40 6.50 6.30 0 0 0
05/04/2022
6.50
 15,900 6.80 6.80 6.40 0 0 0
04/04/2022
6.60
 54,342 6.50 6.70 6.30 0 100 -0.0
01/04/2022
6.40
 73,400 6.40 6.60 6.20 0 0 0
31/03/2022
6.40
 46,900 6.60 6.60 6.40 0 0 0
30/03/2022
6.50
 86,700 6.70 6.70 6.40 0 0 0
29/03/2022
6.70
 50,000 6.80 6.80 6.60 100 0 0.0
28/03/2022
6.70
 139,700 6.80 6.80 6.60 0 0 0
25/03/2022
6.90
 71,368 6.80 6.90 6.70 0 2,000 -0.0
24/03/2022
6.90
 44,600 7 7 6.80 0 0 0
23/03/2022
6.90
 90,500 7 7.10 6.80 0 0 0
22/03/2022
7.10
 207,121 6.80 7.10 6.80 2,000 0 0.0
21/03/2022
6.80
 85,257 6.70 6.80 6.60 0 0 0
18/03/2022
6.60
 118,200 6.80 6.90 6.60 0 0 0
17/03/2022
6.70
 32,900 6.70 7 6.70 0 0 0
16/03/2022
6.80
 49,280 6.70 6.90 6.60 0 0 0
15/03/2022
6.80
 26,040 6.80 7.10 6.60 0 0 0
14/03/2022
6.80
 39,700 7.10 7.10 6.60 0 0 0
11/03/2022
7.10
 177,019 6.70 7.10 6.60 0 0 0
10/03/2022
6.80
 32,176 6.60 6.80 6.60 0 0 0
09/03/2022
6.60
 40,000 6.80 6.80 6.50 0 0 0
08/03/2022
6.80
 100,897 6.70 6.80 6.60 0 0 0
07/03/2022
6.80
 125,259 6.50 6.80 6.50 0 0 0
04/03/2022
6.60
 81,607 6.60 6.70 6.40 0 0 0
03/03/2022
6.60
 222,325 6.60 6.70 6.30 0 0 0
02/03/2022
6.60
 32,900 6.60 6.70 6.30 0 0 0
01/03/2022
6.50
 126,900 6.50 6.50 6.20 0 0 0
28/02/2022
6.40
 32,215 6.40 6.40 6.30 0 0 0
25/02/2022
6.50
 27,700 6.40 6.60 6.20 0 0 0
24/02/2022
6.30
 50,030 6.50 6.60 6.20 0 0 0
23/02/2022
6.70
 65,519 6.50 6.70 6.40 0 0 0
22/02/2022
6.50
 66,101 6.60 6.70 6.30 0 0 0
21/02/2022
6.80
 46,431 6.70 6.80 6.60 0 0 0
18/02/2022
6.70
 40,629 6.60 6.80 6.60 0 0 0
17/02/2022
6.70
 82,807 6.30 6.80 6.20 0 0 0
16/02/2022
6.30
 23,600 6.30 6.40 6.30 0 0 0
15/02/2022
6.20
 23,500 6.30 6.40 6.10 0 0 0
14/02/2022
6.30
 37,600 6.40 6.40 6.10 0 0 0
11/02/2022
6.50
 16,802 6.50 6.50 6.40 0 0 0
10/02/2022
6.50
 24,266 6.50 6.60 6.40 0 0 0
09/02/2022
6.50
 41,300 6.60 6.60 6.40 0 0 0
08/02/2022
6.50
 23,370 6.80 6.80 6.50 0 3,300 -0.0
07/02/2022
6.60
 23,800 6.80 6.80 6.30 0 0 0
28/01/2022
6.20
 16,200 5.80 6.20 5.80 0 0 0
27/01/2022
6.20
 28,000 5.60 6.40 5.60 3,300 0 0.0
26/01/2022
6.50
 36,470 6.60 6.60 6.20 0 0 0
25/01/2022
6.80
 26,600 6.60 6.90 6.50 0 0 0
24/01/2022
6.80
 23,500 7.50 7.50 6.70 0 0 0
21/01/2022
7.10
 39,700 7.10 7.20 6.90 0 0 0
20/01/2022
7.10
 62,600 6.10 7.20 6 0 0 0
19/01/2022
6.30
 35,400 6.40 6.40 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |