CTCP BOT Cầu Thái Hà (bot)

2.40
0.10
(4.35%)
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
(2024-10-22) 		-0.10 -4.17% 2,397,425 0 0
2.30
2.50
2.40
2 tháng
(2024-09-23) 		-0.20 -8% 5,844,858 4,900 0.0
2.30
2.60
2.40
3 tháng
(2024-08-23) 		-0.20 -8% 9,913,584 4,900 0.0
2.30
2.70
2.40
6 tháng
(2024-05-27) 		-0.50 -17.86% 39,317,479 5,100 0.0
2.30
3.10
2.40
12 tháng
(2023-11-27) 		-0.90 -28.13% 126,764,765 54,600 0.2
2.30
3.30
2.40
24 tháng
(2022-12-02) 		-1.50 -39.47% 280,581,481 58,200 0.2
2.20
6
2.40
36 tháng
(2021-12-07) 		-12.70 -84.67% 399,021,149 121,000 0.8
2.20
17.90
2.40
60 tháng
(2019-12-18) 		-52.50 -95.80% 413,384,949 121,000 0.8
2.20
60.40
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2019
53.40
 31,500 53 53.50 53.30 0 0 0
10/09/2019
53
 28,500 53.30 54 52.60 0 0 0
09/09/2019
53.30
 34,800 53.60 53.70 53.20 0 0 0
06/09/2019
53.60
 25,500 53.80 53.80 53.60 0 0 0
05/09/2019
53.80
 31,100 54.20 54.20 53.70 0 0 0
04/09/2019
54.20
 22,900 54 54.20 53.60 0 0 0
03/09/2019
54
 49,900 54 54.20 53.70 0 0 0
30/08/2019
54
 56,400 54.40 55 53.50 0 0 0
29/08/2019
54.40
 61,500 53.80 55.20 53.90 0 0 0
28/08/2019
53.80
 45,500 53.80 54.30 53.50 0 0 0
27/08/2019
53.80
 43,500 54.30 54.50 53.70 0 0 0
26/08/2019
54.30
 40,000 54.20 54.30 53.60 0 0 0
23/08/2019
54.20
 125,900 54.60 54.80 53.80 0 0 0
22/08/2019
54.60
 156,000 54.20 54.60 54 0 0 0
21/08/2019
54.20
 167,000 54 54.60 54 0 0 0
20/08/2019
54
 366,100 54 54.60 53.50 0 0 0
19/08/2019
54
 20,500 54.30 54.30 54 0 0 0
16/08/2019
54.30
 51,300 55 55 54 0 0 0
15/08/2019
55
 35,500 55.50 55.50 54 0 0 0
14/08/2019
55.50
 27,300 55.20 56 55 0 0 0
13/08/2019
55.20
 16,300 55.50 55.90 55.20 0 0 0
12/08/2019
55.50
 35,400 55.70 56 55 29,600 0 1.6
09/08/2019
55.70
 14,500 55.80 56.10 55 0 0 0
08/08/2019
55.80
 17,800 56.30 56.60 55 0 0 0
07/08/2019
56.30
 22,800 55.50 56.50 55.50 0 0 0
06/08/2019
55.50
 10,000 57 57 55.50 0 0 0
05/08/2019
57
 22,500 56.50 57 56.10 0 0 0
02/08/2019
56.50
 33,000 56.50 57 56.50 0 0 0
01/08/2019
56.50
 34,000 56.80 57 56.50 0 0 0
31/07/2019
56.80
 94,000 57.10 57.50 56 0 0 0
30/07/2019
57.10
 155,100 56.20 57.50 55.90 0 0 0
29/07/2019
56.20
 148,500 57 57.80 55.80 0 0 0
26/07/2019
57
 70,000 57.50 57.50 55.80 0 0 0
25/07/2019
57.50
 70,000 56.50 57.50 55.80 0 0 0
24/07/2019
56.50
 88,400 55.80 57.50 55.80 0 0 0
23/07/2019
55.80
 87,500 56.50 57.50 55.80 0 0 0
22/07/2019
56.50
 82,500 56 57.50 55.80 0 0 0
19/07/2019
56
 75,900 52.80 57 55.80 0 0 0
18/07/2019
52.80
 71,400 56.30 56.60 52.80 0 0 0
17/07/2019
56.30
 12,000 56.60 56.60 56.30 0 0 0
16/07/2019
56.60
 0 56.60 56.60 56.60 0 0 0
15/07/2019
56.60
 0 54 56.60 56.60 0 0 0
12/07/2019
54
 13,000 55.60 57 54 0 0 0
11/07/2019
55.60
 9,000 56.30 56.80 55 0 0 0
10/07/2019
56.30
 8,100 55.20 56.80 56 0 0 0
09/07/2019
55.20
 10,800 55.20 55.90 55 0 0 0
08/07/2019
55.20
 19,600 56 58.50 55 0 0 0
05/07/2019
56
 11,300 54.50 59.30 55.60 0 0 0
04/07/2019
54.50
 12,100 52.60 56.70 54.10 0 0 0
03/07/2019
52.60
 31,100 53.80 54 52.60 0 0 0
02/07/2019
53.80
 5,900 55.40 55.40 53.80 0 0 0
01/07/2019
55.40
 0 55.40 55.40 55.40 0 0 0
28/06/2019
55.40
 218,700 54.60 60.30 54 0 0 0
27/06/2019
54.60
 96,000 53.60 55.60 52.80 0 0 0
26/06/2019
53.60
 434,800 52.50 53.70 52.20 0 0 0
25/06/2019
52.50
 245,900 53.80 53.80 52.20 0 0 0
24/06/2019
53.80
 225,500 53.30 53.80 52 0 0 0
21/06/2019
53.30
 37,700 53 53.30 52.80 0 0 0
20/06/2019
53
 37,500 53.20 53.20 52.80 0 0 0
19/06/2019
53.20
 38,000 53.20 53.20 52.70 0 0 0
18/06/2019
53.20
 123,300 53 53.20 52.20 0 0 0
17/06/2019
53
 102,200 54.80 54.80 52 0 0 0
14/06/2019
54.80
 200 55 55 54.80 0 0 0
13/06/2019
55
 0 55 55 55 0 0 0
12/06/2019
55
 200 54.20 55 55 0 0 0
11/06/2019
54.20
 200 53.20 54.20 54.20 0 0 0
10/06/2019
53.20
 5,800 53.50 53.50 52.50 0 0 0
07/06/2019
53.50
 5,700 53.50 53.50 52.80 0 0 0
06/06/2019
53.50
 3,100 52.80 53.50 53 0 0 0
05/06/2019
52.80
 6,100 53 53.50 52.80 0 0 0
04/06/2019
53
 5,100 53 53 52.50 0 0 0
03/06/2019
53
 5,700 53.20 53.20 53 0 0 0
31/05/2019
53.20
 3,200 53.50 54 53.10 0 0 0
30/05/2019
53.50
 2,200 54 54 53 0 0 0
29/05/2019
54
 4,200 53 54 53.70 0 0 0
28/05/2019
53
 1,200 53 53 53 0 0 0
27/05/2019
53
 6,200 54.60 54.60 53 0 0 0
24/05/2019
54.60
 9,300 54 54.60 52.80 0 0 0
23/05/2019
54
 1,700 53.90 54 53.80 0 0 0
22/05/2019
53.90
 1,200 52.80 55 53.90 0 0 0
21/05/2019
52.80
 9,000 52.80 53 52 0 0 0
20/05/2019
52.80
 6,300 52 53.80 52.80 0 0 0
17/05/2019
52
 10,300 52.10 53 52 0 0 0
16/05/2019
52.10
 14,200 53 53 51.60 0 0 0
15/05/2019
53
 2,800 53 53 53 0 0 0
14/05/2019
53
 6,400 53 53 53 0 0 0
13/05/2019
53
 4,800 53 53 53 0 0 0
10/05/2019
53
 6,400 53.30 53.30 52 0 0 0
09/05/2019
53.30
 2,700 53.50 53.50 52.20 0 0 0
08/05/2019
53.50
 3,300 53.20 53.50 52 0 0 0
07/05/2019
53.20
 7,000 53.50 53.50 51.50 0 0 0
06/05/2019
53.50
 8,200 52.90 53.50 51 0 0 0
03/05/2019
52.90
 10,800 52 52.90 51 0 0 0
02/05/2019
52
 5,200 52.50 52.50 51.20 0 0 0
26/04/2019
52.50
 12,100 53.50 53.50 51 0 0 0
25/04/2019
53.50
 2,500 52.50 53.50 51 0 0 0
24/04/2019
52.50
 7,800 53.10 53.10 51.10 0 0 0
23/04/2019
53.10
 700 53.10 53.10 53 0 0 0
22/04/2019
53.10
 1,000 53 53.10 50.60 0 0 0
19/04/2019
53
 500 53 53 53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |