CTCP Phát hành Sách Thái Nguyên (sth)

7.90
0
(0%)
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
(2024-04-22) 		-0.20 -2.44% 159,800 0 0
7.70
9
7.70
2 tháng
(2024-03-21) 		-3.20 -28.57% 310,700 0 0
7.70
11.20
7.70
3 tháng
(2024-02-20) 		-6.70 -45.58% 2,669,700 0 0
7.70
15
7.70
6 tháng
(2023-11-22) 		-6 -42.86% 3,071,900 0 0
7.70
15
7.70
12 tháng
(2023-05-26) 		2.80 53.85% 10,309,617 0 0
4.40
24
7.70
24 tháng
(2022-05-31) 		-1.60 -16.67% 21,027,545 0 0
4.40
24
7.70
36 tháng
(2021-06-07) 		-5.10 -38.93% 52,495,120 0 0
4.40
24
7.70
60 tháng
(2020-03-17) 		3.10 63.27% 66,943,879 0 0
4.40
24
7.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
8
0.20
 7,500 8.20 8.50 7.80 0 0 0
#2 16/05/2024
8
0.20
 9,800 8.30 8.30 7.70 0 0 0
#3 15/05/2024
8.10
-0.20
 11,700 8.50 8.50 7.70 0 0 0
#4 14/05/2024
8.30
-0.10
 3,900 7.60 8.50 7.60 0 0 0
#5 13/05/2024
8.40
0.10
 9,400 8.70 8.70 8.20 0 0 0
#6 10/05/2024
8.30
0.40
 30,000 7.90 8.40 7.90 0 0 0
#7 09/05/2024
7.90
0.10
 14,500 7.90 7.90 7.80 0 0 0
#8 08/05/2024
7.80
-0.40
 7,400 7.90 8.10 7.80 0 0 0
#9 07/05/2024
8.20
0
 23,300 8.10 8.20 7.70 0 0 0
#10 06/05/2024
8.20
-0.20
 5,500 8.20 8.20 8 0 0 0
#11 03/05/2024
8.40
0.30
 1,800 8 8.40 8 0 0 0
#12 02/05/2024
8.10
-0.50
 3,600 7.90 8.40 7.70 0 0 0
#13 26/04/2024
8.60
0.10
 500 8.40 8.60 8 0 0 0
#14 25/04/2024
8.50
-0.50
 7,300 8.30 8.60 8.30 0 0 0
#15 24/04/2024
9
0.50
 12,300 8.90 9 8.30 0 0 0
#16 23/04/2024
8.50
0.30
 2,700 8.80 8.80 8 0 0 0
#17 22/04/2024
8.20
-0.70
 8,600 7.80 8.20 7.80 0 0 0
#18 19/04/2024
8.90
-0.40
 4,500 8 8.90 8 0 0 0
#19 17/04/2024
9.30
0.10
 3,100 8.70 9.30 8.60 0 0 0
#20 16/04/2024
9.20
0.20
 2,400 9.40 9.40 9.20 0 0 0
#21 15/04/2024
9
-0.80
 5,000 9.30 9.40 9 0 0 0
#22 12/04/2024
9.80
0.30
 1,100 9.50 9.80 9.40 0 0 0
#23 11/04/2024
9.50
-0.40
 16,800 9.50 10 9.50 0 0 0
#24 10/04/2024
9.90
-0.50
 2,500 10.20 10.20 9.50 0 0 0
#25 09/04/2024
10.40
0.10
 1,600 10 10.80 10 0 0 0
#26 08/04/2024
10.30
0.30
 100 10.30 10.30 10.30 0 0 0
#27 05/04/2024
10
0.40
 4,500 9.20 10 9.20 0 0 0
#28 04/04/2024
9.60
-1
 33,400 10.10 10.20 9.10 0 0 0
#29 03/04/2024
10.60
-0.30
 6,200 10.80 10.80 10.60 0 0 0
#30 02/04/2024
10.90
0.10
 9,800 10.50 10.90 10.50 0 0 0
#31 01/04/2024
10.80
0
 9,200 10.50 10.80 10 0 0 0
#32 29/03/2024
10.80
0.30
 3,300 10.90 11 10.70 0 0 0
#33 28/03/2024
10.50
0.10
 2,500 10.50 10.90 10.50 0 0 0
#34 27/03/2024
10.40
-0.60
 2,600 10.30 10.40 10.30 0 0 0
#35 26/03/2024
11
0.70
 4,300 10.30 11 10 0 0 0
#36 25/03/2024
10.30
-0.80
 30,900 11.10 11.10 10.30 0 0 0
#37 22/03/2024
11.10
-0.10
 200 11.20 11.20 11.10 0 0 0
#38 21/03/2024
11.20
-0.70
 6,900 11.90 11.90 10.70 0 0 0
#39 20/03/2024
11.90
0.70
 100 11.20 11.90 11.90 0 0 0
#40 19/03/2024
11.20
-0.40
 2,400 11.60 11.60 11 0 0 0
#41 18/03/2024
11.60
-0.10
 21,500 11.70 11.80 11 0 0 0
#42 15/03/2024
11.70
-0.10
 11,700 11.80 12.10 11.50 0 0 0
#43 14/03/2024
11.80
-0.40
 2,300 12.20 12.20 11.80 0 0 0
#44 13/03/2024
12.20
0.60
 19,800 11.60 12.20 11.70 0 0 0
#45 12/03/2024
11.60
0.60
 28,000 11 12.90 11.50 0 0 0
#46 11/03/2024
11
-1.10
 18,300 12.10 12.10 11 0 0 0
#47 08/03/2024
12.10
-0.10
 7,900 12.20 12.20 11.70 0 0 0
#48 07/03/2024
12.20
-0.30
 40,200 12.50 12.50 12 0 0 0
#49 06/03/2024
12.50
-0.10
 26,900 12.60 12.60 12 0 0 0
#50 05/03/2024
12.60
0
 27,100 12.60 12.90 12 0 0 0
#51 04/03/2024
12.60
-0.40
 67,800 13 13.50 12.50 0 0 0
#52 01/03/2024
13
-0.50
 68,400 13.50 13.50 12.80 0 0 0
#53 29/02/2024
13.50
0
 123,700 13.50 13.50 12.90 0 0 0
#54 28/02/2024
13.50
0
 108,900 13.50 14.50 13.10 0 0 0
#55 27/02/2024
13.50
-0.30
 303,300 13.80 14.50 13.20 0 0 0
#56 26/02/2024
13.80
-1.20
 420,300 15 16.20 13.80 0 0 0
#57 23/02/2024
15
0.40
 603,000 14.60 16.20 14.60 0 0 0
#58 22/02/2024
14.60
1.80
 448,600 12.80 14.60 12.70 0 0 0
#59 21/02/2024
12.80
-1.90
 7,800 14.70 14.70 12.50 0 0 0
#60 20/02/2024
14.70
-0.10
 1,000 14.80 14.80 13.70 0 0 0
#61 19/02/2024
14.80
1.60
 17,500 13.20 15.10 14.70 0 0 0
#62 16/02/2024
13.20
-0.80
 42,000 14 14 12.80 0 0 0
#63 15/02/2024
14
1.80
 10,400 12.20 14 11 0 0 0
#64 07/02/2024
12.20
-1.20
 3,600 13.40 13.40 12.20 0 0 0
#65 06/02/2024
13.40
-1
 600 14.40 14.40 12 0 0 0
#66 05/02/2024
14.40
1.50
 200 12.90 14.40 12.80 0 0 0
#67 02/02/2024
12.90
-0.10
 600 13 13 12.90 0 0 0
#68 01/02/2024
13
-0.20
 900 13.20 13.20 12.90 0 0 0
#69 31/01/2024
13.20
0.10
 1,600 13.10 13.20 13 0 0 0
#70 30/01/2024
13.10
-0.30
 500 13.40 13.40 13.10 0 0 0
#71 29/01/2024
13.40
-0.10
 4,000 13.50 13.50 11.60 0 0 0
#72 26/01/2024
13.50
0
 100 13.50 13.50 13.50 0 0 0
#73 25/01/2024
13.50
0
 100 13.50 13.50 13.50 0 0 0
#74 24/01/2024
13.50
-0.10
 100 13.60 13.60 13.50 0 0 0
#75 23/01/2024
13.60
0
 500 13.60 13.60 13.50 0 0 0
#76 22/01/2024
13.60
0.10
 100 13.50 13.60 13.60 0 0 0
#77 19/01/2024
13.50
0
 600 13.50 13.50 13.50 0 0 0
#78 18/01/2024
13.50
0.10
 600 13.40 13.50 13.30 0 0 0
#79 17/01/2024
13.40
0.50
 500 12.90 13.40 13 0 0 0
#80 16/01/2024
12.90
-0.90
 200 13.80 13.80 12.90 0 0 0
#81 15/01/2024
13.80
1.30
 1,500 12.50 13.80 12.60 0 0 0
#82 12/01/2024
12.50
-1.40
 1,100 13.90 13.90 12.50 0 0 0
#83 11/01/2024
13.90
0
 1,300 13.90 13.90 12.70 0 0 0
#84 10/01/2024
13.90
-0.10
 200 14 14 13.80 0 0 0
#85 09/01/2024
14
0
 500 14 14 13.90 0 0 0
#86 08/01/2024
14
0
 100 14 14 14 0 0 0
#87 05/01/2024
14
0
 3,200 14 14 13 0 0 0
#88 04/01/2024
14
-0.10
 16,100 14.10 14.10 13.30 0 0 0
#89 03/01/2024
14.10
0
 11,100 14.10 14.10 13.50 0 0 0
#90 02/01/2024
14.10
0.60
 13,100 13.50 14.10 13.50 0 0 0
#91 29/12/2023
13.50
-0.60
 12,300 14.10 14.10 13.30 0 0 0
#92 28/12/2023
14.10
0.60
 9,000 13.50 14.30 13.50 0 0 0
#93 27/12/2023
13.50
0
 18,000 13.50 13.50 13.50 0 0 0
#94 26/12/2023
13.50
-0.80
 11,900 14.30 14.30 13.50 0 0 0
#95 25/12/2023
14.30
-0.10
 24,400 14.40 14.40 13 0 0 0
#96 22/12/2023
14.40
0.20
 18,300 14.20 14.40 13.50 0 0 0
#97 21/12/2023
14.20
0
 21,300 14.20 14.20 14.10 0 0 0
#98 20/12/2023
14.20
0.20
 34,600 14 14.50 13.60 0 0 0
#99 19/12/2023
14
0
 11,400 14 14 13.30 0 0 0
#100 18/12/2023
14
0.20
 12,600 13.80 14 13.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |