CTCP Phát hành Sách Thái Nguyên (sth)

6.30
-0.60
(-8.70%)
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
(2024-10-23) 		0.60 10.53% 246,600 0 0
5.20
7
6.30
2 tháng
(2024-09-23) 		0.30 5% 681,544 0 0
5.20
7
6.30
3 tháng
(2024-08-26) 		-1.10 -14.86% 723,228 0 0
5.20
7.40
6.30
6 tháng
(2024-05-27) 		-1.60 -20.25% 1,347,152 0 0
5.20
11.80
6.30
12 tháng
(2023-11-28) 		-7.70 -55% 4,471,688 0 0
5.20
15
6.30
24 tháng
(2022-12-05) 		1 18.87% 14,519,838 0 0
4.40
24
6.30
36 tháng
(2021-12-08) 		-4.90 -43.75% 40,198,864 0 0
4.40
24
6.30
60 tháng
(2020-03-17) 		1.40 28.57% 68,352,067 0 0
4.40
24
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2020
14
 99,000 14 14.10 13.80 0 0 0
18/11/2020
14
 58,000 13.90 14 13.70 0 0 0
17/11/2020
13.90
 90,499 14.50 14.50 13.90 0 0 0
16/11/2020
14.50
 43,300 14.70 14.70 14.40 0 0 0
13/11/2020
14.70
 32,700 15 15 14.70 0 0 0
12/11/2020
15
 98,099 15 15.10 14.80 0 0 0
11/11/2020
15
 19,800 14.90 15 14.90 0 0 0
10/11/2020
14.90
 24,000 14.70 15 14.70 0 0 0
09/11/2020
14.70
 83,900 14.60 14.70 14.50 0 0 0
06/11/2020
14.60
 27,400 14.80 14.80 14.60 0 0 0
05/11/2020
14.80
 25,900 14.80 15 14.80 0 0 0
04/11/2020
14.80
 94,700 15 15 14.70 0 0 0
03/11/2020
15
 21,900 15 15.10 15 0 0 0
02/11/2020
15
 95,701 15 15.40 15 0 0 0
30/10/2020
15
 51,900 15.40 15.50 15 0 0 0
29/10/2020
15.40
 35,500 15.40 15.40 15.30 0 0 0
28/10/2020
15.40
 22,760 15.40 15.50 15.20 0 0 0
27/10/2020
15.40
 43,000 15.30 15.50 15.20 0 0 0
26/10/2020
15.30
 50,200 15.10 15.30 15.10 0 0 0
23/10/2020
15.10
 33,500 15.20 15.30 15 0 0 0
22/10/2020
15.20
 33,000 15.50 15.60 15.10 0 0 0
21/10/2020
15.50
 175,800 15.50 15.50 15.40 0 0 0
20/10/2020
15.50
 30,500 15.40 15.50 15.40 0 0 0
19/10/2020
15.40
 43,800 15.40 15.60 15.20 0 0 0
16/10/2020
15.40
 173,200 15.40 15.50 15.30 0 0 0
15/10/2020
15.40
 18,100 15.50 15.50 15.30 0 0 0
14/10/2020
15.50
 193,800 15.10 15.50 15.20 0 0 0
13/10/2020
15.10
 65,700 15.30 15.30 15.10 0 0 0
12/10/2020
15.30
 16,300 15.30 15.30 15 0 0 0
09/10/2020
15.30
 148,800 15.20 15.30 15.20 0 0 0
08/10/2020
15.20
 64,900 15.40 15.50 15.10 0 0 0
07/10/2020
15.40
 20,800 15.50 15.50 15.30 0 0 0
06/10/2020
15.50
 39,401 15.50 15.50 15.20 0 0 0
05/10/2020
15.50
 54,900 15.20 15.50 15 0 0 0
02/10/2020
15.20
 35,700 15.10 15.30 15 0 0 0
01/10/2020
15.10
 29,300 15 15.20 15 0 0 0
30/09/2020
15
 40,600 15.30 15.40 14.80 0 0 0
29/09/2020
15.30
 47,700 15.20 15.50 15.20 0 0 0
28/09/2020
15.20
 45,000 15 15.20 14.80 0 0 0
25/09/2020
15
 56,200 14.90 15 14.60 0 0 0
24/09/2020
14.90
 119,900 14.80 14.90 14.60 0 0 0
23/09/2020
14.80
 406,800 14.90 14.90 14.60 0 0 0
22/09/2020
14.90
 26,400 14.90 14.90 14.50 0 0 0
21/09/2020
14.90
 105,800 14.90 15 14.50 0 0 0
18/09/2020
14.90
 412,400 14.60 15 14.60 0 0 0
17/09/2020
14.60
 20,900 14.50 14.60 14.40 0 0 0
16/09/2020
14.50
 24,400 14.70 14.70 14.50 0 0 0
15/09/2020
14.70
 23,600 14.70 14.80 14.60 0 0 0
14/09/2020
14.70
 21,900 14.60 14.80 14.60 0 0 0
11/09/2020
14.60
 24,300 14.60 14.60 14.50 0 0 0
10/09/2020
14.60
 26,000 14.60 14.60 14.50 0 0 0
09/09/2020
14.60
 52,200 14.90 14.90 14.60 0 0 0
08/09/2020
14.90
 29,500 15 15 14.80 0 0 0
07/09/2020
15
 26,700 14.80 15 14.70 0 0 0
04/09/2020
14.80
 103,200 14.70 15 14.70 0 0 0
03/09/2020
14.70
 33,100 14.60 14.90 14.50 0 0 0
01/09/2020
14.60
 26,900 14.50 14.90 14.40 0 0 0
31/08/2020
14.50
 47,400 15 15 14.50 0 0 0
28/08/2020
15
 15,600 15.30 15.40 14.90 0 0 0
27/08/2020
15.30
 50,600 15.60 15.70 15.30 0 0 0
26/08/2020
15.60
 35,300 15.70 15.70 15.50 0 0 0
25/08/2020
15.70
 16,600 15.80 15.80 15.50 0 0 0
24/08/2020
15.80
 20,400 16 16 15.50 0 0 0
21/08/2020
16
 73,400 16.30 16.40 15.60 0 0 0
20/08/2020
16.30
 41,300 16.70 16.80 16.30 0 0 0
19/08/2020
16.70
 42,800 16.60 16.70 16.40 0 0 0
18/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2)
18/08/2020
16.60
 120,400 7.83 16.60 14.50 0 0 0
17/08/2020
7.83
 94,300 7.73 7.87 7.73 0 0 0
14/08/2020
7.73
 24,000 7.73 7.77 7.70 0 0 0
13/08/2020
7.73
 20,700 7.77 7.80 7.73 0 0 0
12/08/2020
7.77
 56,200 7.73 7.83 7.73 0 0 0
11/08/2020
7.73
 16,400 7.73 7.77 7.73 0 0 0
10/08/2020
7.73
 33,600 7.87 7.87 7.73 0 0 0
07/08/2020
7.87
 15,900 7.83 7.87 7.83 0 0 0
06/08/2020
7.83
 49,300 7.87 7.87 7.80 0 0 0
05/08/2020
7.87
 15,400 7.83 7.90 7.83 0 0 0
04/08/2020
7.83
 36,900 7.87 7.90 7.83 0 0 0
03/08/2020
7.87
 15,500 7.87 7.87 7.87 0 0 0
31/07/2020
7.87
 45,600 7.83 7.87 7.83 0 0 0
30/07/2020
7.83
 19,600 7.73 7.83 7.77 0 0 0
29/07/2020
7.73
 31,100 7.83 7.83 7.73 0 0 0
28/07/2020
7.83
 21,100 7.83 7.83 7.80 0 0 0
27/07/2020
7.83
 65,000 7.70 7.83 7.63 0 0 0
24/07/2020
7.70
 23,100 7.63 7.70 7.60 0 0 0
23/07/2020
7.63
 19,100 7.63 7.67 7.63 0 0 0
22/07/2020
7.63
 53,200 7.67 7.70 7.63 0 0 0
21/07/2020
7.67
 15,300 7.70 7.70 7.67 0 0 0
20/07/2020
7.70
 15,200 7.67 7.70 7.63 0 0 0
17/07/2020
7.67
 39,800 7.53 7.67 7.50 0 0 0
16/07/2020
7.53
 53,000 7.60 7.60 7.50 0 0 0
15/07/2020
7.60
 24,900 7.60 7.60 7.57 0 0 0
14/07/2020
7.60
 26,300 7.53 7.60 7.53 0 0 0
13/07/2020
7.53
 18,500 7.57 7.60 7.53 0 0 0
10/07/2020
7.57
 55,800 7.53 7.57 7.53 0 0 0
09/07/2020
7.53
 27,000 7.50 7.57 7.47 0 0 0
08/07/2020
7.50
 16,100 7.50 7.50 7.40 0 0 0
07/07/2020
7.50
 52,100 7.47 7.53 7.47 0 0 0
06/07/2020
7.47
 19,200 7.50 7.50 7.43 0 0 0
03/07/2020
7.50
 24,000 7.30 7.50 7.30 0 0 0
02/07/2020
7.30
 22,200 7.33 7.57 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |