CTCP Sành sứ Thủy tinh Việt Nam (cgv)

3.10
0.20
(6.90%)
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) 		-0.20 -6.45% 46,100 -700 -0.0
2.90
3.30
2.90
2 tháng
(2024-07-22) 		-0.70 -19.44% 206,500 0 0.0
2.90
3.60
2.90
3 tháng
(2024-06-21) 		-1.80 -38.30% 699,300 0 0.0
2.90
5.50
2.90
6 tháng
(2024-03-25) 		0 0% 1,454,140 -1,400 -0.0
2.60
5.50
2.90
12 tháng
(2023-09-25) 		0.20 7.41% 1,877,197 -1,400 -0.0
2.50
5.50
2.90
24 tháng
(2022-09-30) 		-0.80 -21.62% 3,761,587 -1,000 -0.0
2.20
5.50
2.90
36 tháng
(2021-10-05) 		-0.90 -23.68% 18,281,849 7,200 0.0
2.20
8.80
2.90
60 tháng
(2019-10-16) 		0 0% 20,785,834 7,200 0.0
1.70
8.80
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
6.90
 36,000 6.50 7 6.50 0 0 0
26/11/2021
6.90
 54,900 6.90 7.40 6.80 0 0 0
25/11/2021
6.90
 33,309 6.90 7 6.80 0 0 0
24/11/2021
6.90
 94,800 6.90 7 6.70 0 0 0
23/11/2021
6.90
 56,100 6.80 6.90 6.60 0 0 0
22/11/2021
6.90
 86,210 7.10 7.20 6.30 0 0 0
19/11/2021
7.50
 187,246 7.70 7.70 6.90 0 22,100 -0.2
18/11/2021
7.70
 92,150 7.10 8 7.10 0 0 0
17/11/2021
7.30
 95,424 7.20 7.40 6.90 0 0 0
16/11/2021
7.20
 161,400 8 8 6.80 0 0 0
15/11/2021
7.90
 80,888 7.30 8 7.30 0 0 0
12/11/2021
7.30
 95,537 7.20 7.50 6.50 0 0 0
11/11/2021
7.20
 166,800 6.60 7.40 6.30 0 0 0
10/11/2021
6.50
 60,976 6.50 6.60 6.30 0 0 0
09/11/2021
6.50
 53,400 6.60 6.60 6.40 0 0 0
08/11/2021
6.60
 63,932 6.60 7.10 6.50 0 0 0
05/11/2021
6.60
 39,447 6.50 6.80 6.50 0 0 0
04/11/2021
6.50
 42,400 6.50 6.60 6.10 0 0 0
03/11/2021
6.50
 214,153 6.90 6.90 6.30 0 0 0
02/11/2021
7.10
 170,200 7.30 7.40 6.60 22,100 0 0.2
01/11/2021
6.60
 54,634 5.80 6.60 5.80 0 0 0
29/10/2021
5.80
 173,798 5.30 5.80 5.30 0 0 0
28/10/2021
5.10
 130,200 5 5.20 4.90 0 0 0
27/10/2021
5.10
 30,400 5.20 5.20 5 0 0 0
26/10/2021
5.10
 55,400 5.20 5.20 5 0 0 0
25/10/2021
5.10
 74,767 5.30 5.50 5 0 0 0
22/10/2021
5.10
 147,112 5.20 5.50 5.10 0 0 0
21/10/2021
5.20
 138,502 4.70 5.20 4.70 0 1,000 -0.0
20/10/2021
4.60
 54,300 4.40 4.60 4.40 0 0 0
19/10/2021
4.60
 60,600 4.50 4.60 4.30 0 0 0
18/10/2021
4.60
 151,504 4.60 4.90 4.50 0 0 0
15/10/2021
4.70
 203,010 4.30 4.70 4.30 1,000 0 0.0
14/10/2021
4.20
 38,800 4 4.30 4 0 0 0
13/10/2021
4.10
 60,500 4.10 4.20 4 0 0 0
12/10/2021
4.30
 7,700 4 4.30 4 0 0 0
11/10/2021
4.20
 15,500 4.40 4.40 4.20 0 1,000 -0.0
08/10/2021
4.40
 80,900 4.40 4.60 3.80 0 2,000 -0.0
07/10/2021
4.40
 123,700 4.10 4.60 4.10 0 0 0
06/10/2021
4.20
 91,700 3.90 4.20 3.90 1,000 0 0.0
05/10/2021
3.80
 24,700 4 4 3.80 0 0 0
04/10/2021
4
 10,600 4 4 3.90 0 200 -0.0
01/10/2021
4.10
 14,000 4 4.20 4 0 0 0
30/09/2021
4
 12,400 4.10 4.10 3.80 0 0 0
29/09/2021
4
 22,008 4.10 4.10 3.70 200 0 0.0
28/09/2021
4.10
 54,900 3.90 4.20 3.90 0 0 0
27/09/2021
4.40
 20,200 5.80 5.80 4.40 0 0 0
24/09/2021
5.30
 51,400 5.50 5.50 4.70 0 0 0
23/09/2021
5
 200,300 5 5.10 4.60 2,000 0 0.0
22/09/2021
4.50
 399,404 4.20 4.70 4.10 0 0 0
21/09/2021
4.20
 20,700 4.40 4.40 4 0 0 0
20/09/2021
4.20
 55,200 4.10 4.30 3.90 0 0 0
17/09/2021
3.90
 36,200 4.20 4.60 3.90 0 0 0
16/09/2021
4
 43,700 4.10 4.40 3.90 0 0 0
15/09/2021
4
 156,028 4.10 4.60 4 0 0 0
14/09/2021
4.10
 39,244 3.70 4.20 3.70 0 0 0
13/09/2021
3.60
 20,500 3.60 3.90 3.40 0 0 0
10/09/2021
3.50
 18,700 3.40 3.50 3.30 0 0 0
09/09/2021
3.50
 5,600 3.40 3.50 3.30 0 0 0
08/09/2021
3.40
 2,400 3.60 3.60 3.20 0 0 0
07/09/2021
3.60
 8,438 3.50 3.60 3.50 0 0 0
06/09/2021
3.50
 36,220 3.50 3.60 3.40 0 0 0
01/09/2021
3.50
 39,800 3.40 3.50 3.30 0 0 0
31/08/2021
3.40
 6,700 3.40 3.40 3.20 0 0 0
30/08/2021
3.40
 23,300 3.40 3.40 3.20 0 0 0
27/08/2021
3.40
 11,200 3.30 3.40 3.20 0 0 0
26/08/2021
3.40
 9,300 3.30 3.40 3.30 0 0 0
25/08/2021
3.30
 5,600 3.10 3.30 3.10 0 0 0
24/08/2021
3.30
 40,000 3.20 3.40 3.10 0 0 0
23/08/2021
3.50
 500 3.40 3.50 3.40 0 0 0
20/08/2021
3.50
 4,542 3.60 3.60 3.40 0 0 0
19/08/2021
3.60
 15,802 3.40 3.60 3.30 0 0 0
18/08/2021
3.40
 21,700 3.40 3.40 3.20 0 0 0
17/08/2021
3.40
 43,620 3.40 3.50 3.20 0 0 0
16/08/2021
3.30
 3,300 3.50 3.50 3.30 0 0 0
13/08/2021
3.40
 34,100 3.40 3.50 3.20 0 0 0
12/08/2021
3.40
 9,400 3.40 3.40 3.30 0 0 0
11/08/2021
3.40
 3,100 3.50 3.50 3.40 0 0 0
10/08/2021
3.50
 10,200 3.50 3.50 3.40 0 0 0
09/08/2021
3.50
 900 3.50 3.50 3.40 0 0 0
06/08/2021
3.40
 12,900 3.40 3.40 3.30 0 0 0
05/08/2021
3.40
 48,900 3.60 3.60 3.40 0 0 0
04/08/2021
3.90
 200 3.90 3.90 3.90 0 0 0
03/08/2021
3.90
 100 3.90 3.90 3.90 0 0 0
02/08/2021
3.70
 800 3.60 3.90 3.60 0 0 0
30/07/2021
3.60
 300 3.60 3.60 3.60 0 0 0
29/07/2021
4
 2,520 4 4 3.90 0 0 0
28/07/2021
3.60
 0 3.60 3.60 3.60 0 0 0
27/07/2021
3.60
 2,700 3.60 3.60 3.60 0 0 0
26/07/2021
4.10
 700 4.20 4.20 4.10 0 0 0
23/07/2021
3.70
 500 3.70 3.70 3.70 0 0 0
22/07/2021
4.30
 0 4.30 4.30 4.30 0 0 0
21/07/2021
4.30
 0 4.30 4.30 4.30 0 0 0
20/07/2021
4.30
 100 4.30 4.30 4.30 0 0 0
19/07/2021
4
 400 4 4 4 0 0 0
16/07/2021
3.90
 500 3.90 3.90 3.90 0 0 0
15/07/2021
3.90
 100 3.90 3.90 3.90 0 0 0
14/07/2021
3.80
 0 3.80 3.80 3.80 0 0 0
13/07/2021
4
 500 3.60 4 3.60 0 0 0
12/07/2021
4
 900 4 4 3.70 0 0 0
09/07/2021
4.10
 0 4.10 4.10 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |