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)
31/01/2024
2.80
 784,427 2.80 2.90 2.70 5,000 0 0.0
30/01/2024
2.80
 306,726 2.90 3 2.80 0 0 0
29/01/2024
2.90
 812,539 3 3 2.80 0 0 0
26/01/2024
3
 163,441 2.90 3 2.90 0 0 0
25/01/2024
3
 183,812 3 3 2.90 0 0 0
24/01/2024
3
 1,064,099 2.90 3.10 2.80 0 0 0
23/01/2024
2.80
 574,276 2.90 3 2.80 0 0 0
22/01/2024
3
 664,345 3 3.10 2.90 0 0 0
19/01/2024
3
 500,323 3 3.10 2.90 0 0 0
18/01/2024
3.10
 1,119,559 3.10 3.10 3 0 0 0
17/01/2024
3.10
 902,514 3.20 3.30 3 0 0 0
16/01/2024
3.20
 715,330 3.20 3.30 3.10 0 0 0
15/01/2024
3.30
 2,263,873 3 3.30 3 9,800 0 0.0
12/01/2024
2.90
 1,166,474 3 3.10 2.90 0 0 0
11/01/2024
3
 1,664,550 3.20 3.20 2.90 0 0 0
10/01/2024
3.20
 2,111,212 3.30 3.40 3 30,200 0 0.1
09/01/2024
3.20
 2,606,503 2.90 3.20 2.90 10,000 0 0.0
08/01/2024
2.90
 1,920,228 2.60 2.90 2.50 0 0 0
05/01/2024
2.60
 183,200 2.60 2.80 2.40 0 0 0
04/01/2024
2.80
 903,439 2.60 2.80 2.60 0 0 0
03/01/2024
2.80
 515,744 2.70 2.80 2.60 0 0 0
02/01/2024
2.70
 409,119 2.70 2.80 2.60 0 0 0
29/12/2023
2.70
 571,100 2.80 2.80 2.60 0 0 0
28/12/2023
2.80
 377,200 2.70 2.80 2.60 0 0 0
27/12/2023
2.70
 656,900 2.80 2.80 2.40 0 0 0
26/12/2023
2.80
 332,100 2.90 2.90 2.70 0 0 0
25/12/2023
2.90
 375,400 2.90 2.90 2.50 0 0 0
22/12/2023
2.90
 527,600 2.90 3 2.80 0 0 0
21/12/2023
2.90
 373,800 3 3 2.80 0 0 0
20/12/2023
3
 97,200 3 3 2.80 0 0 0
19/12/2023
3
 1,674,900 2.90 3 2.80 0 0 0
18/12/2023
2.90
 1,784,900 2.90 3 2.70 0 0 0
15/12/2023
2.90
 349,500 3 3 2.90 0 0 0
14/12/2023
3
 606,200 3.10 3.10 2.90 0 0 0
13/12/2023
3.10
 613,800 3.10 3.10 3 0 0 0
12/12/2023
3.10
 208,400 3.10 3.10 3 0 0 0
11/12/2023
3.10
 430,000 3.10 3.10 3 0 500 -0.0
08/12/2023
3.10
 454,700 3.10 3.20 3 0 0 0
07/12/2023
3.10
 1,263,800 3.10 3.20 3 0 0 0
06/12/2023
3.10
 867,800 3.10 3.20 3 0 0 0
05/12/2023
3.10
 397,500 3.20 3.20 3 0 0 0
04/12/2023
3.20
 1,580,900 3.20 3.20 3 0 0 0
01/12/2023
3.20
 304,400 3.20 3.20 3 0 0 0
30/11/2023
3.20
 617,700 3.20 3.20 3 0 0 0
29/11/2023
3.20
 1,328,000 3.20 3.20 3 0 0 0
28/11/2023
3.20
 312,800 3.20 3.20 3.10 0 0 0
27/11/2023
3.20
 1,037,200 3.30 3.30 3.10 0 0 0
24/11/2023
3.30
 1,533,300 3.30 3.30 3 0 0 0
23/11/2023
3.30
 916,200 3.40 3.40 3.20 0 0 0
22/11/2023
3.40
 485,200 3.40 3.40 3.20 0 0 0
21/11/2023
3.40
 332,500 3.40 3.40 3.10 0 0 0
20/11/2023
3.40
 610,200 3.30 3.40 3 0 0 0
17/11/2023
3.30
 2,159,100 3.40 3.50 3 0 0 0
16/11/2023
3.40
 1,425,200 3.40 3.50 3.10 0 0 0
15/11/2023
3.40
 1,589,300 3.60 3.60 3 0 0 0
14/11/2023
3.60
 3,942,400 3.60 3.60 3 0 100,400 -0.3
13/11/2023
3.60
 1,321,900 3.50 3.70 3.40 0 0 0
10/11/2023
3.50
 1,742,000 3.40 3.60 3.40 0 0 0
09/11/2023
3.40
 3,334,300 3.60 3.70 3.30 0 0 0
08/11/2023
3.60
 1,132,400 3.50 3.60 3.30 0 0 0
07/11/2023
3.50
 835,700 3.60 3.60 3.30 0 0 0
06/11/2023
3.60
 2,488,700 3.60 3.70 3.50 0 0 0
03/11/2023
3.60
 1,038,800 3.70 3.80 3.50 0 0 0
02/11/2023
3.70
 1,305,700 3.70 3.80 3.50 0 0 0
01/11/2023
3.70
 1,225,200 3.50 3.80 3.40 0 0 0
31/10/2023
3.50
 2,433,300 3.40 3.70 3.30 0 0 0
30/10/2023
3.40
 72,000 3.50 3.50 3.30 0 0 0
27/10/2023
3.50
 1,537,200 3.30 3.60 3.20 0 0 0
26/10/2023
3.30
 1,321,700 3.40 3.50 3 0 0 0
25/10/2023
3.40
 389,100 3.40 3.50 3.30 0 0 0
24/10/2023
3.40
 283,000 3.30 3.40 3.20 0 0 0
23/10/2023
3.30
 557,700 3.20 3.30 3 100 0 0.0
20/10/2023
3.20
 644,600 3.10 3.30 3 0 0 0
19/10/2023
3.10
 307,600 3.20 3.20 3 100 0 0.0
18/10/2023
3.20
 829,500 3.20 3.30 3 0 0 0
17/10/2023
3.20
 1,308,700 3.60 3.60 3.10 0 0 0
16/10/2023
3.60
 756,400 3.90 3.90 3.30 0 0 0
13/10/2023
3.90
 834,300 4.20 4.20 3.60 0 0 0
12/10/2023
4.20
 1,953,800 4.10 4.30 3.90 0 0 0
11/10/2023
4.10
 234,000 4 4.10 3.90 0 0 0
10/10/2023
4
 1,120,700 4 4.10 3.90 0 0 0
09/10/2023
4
 462,900 3.90 4 3.80 0 0 0
06/10/2023
3.90
 543,700 3.80 4 3.70 0 0 0
05/10/2023
3.80
 105,200 3.90 4 3.80 0 0 0
04/10/2023
3.90
 318,900 3.70 3.90 3.60 0 0 0
03/10/2023
3.70
 1,102,300 4 4 3.60 0 0 0
02/10/2023
4
 122,400 4 4 3.90 0 0 0
29/09/2023
4
 330,200 3.90 4 3.80 0 0 0
28/09/2023
3.90
 423,100 4.20 4.20 3.70 0 0 0
27/09/2023
4.20
 589,900 4.20 4.30 3.80 0 0 0
26/09/2023
4.20
 331,800 4.40 4.40 4 0 0 0
25/09/2023
4.40
 479,400 4.50 4.60 4.20 0 0 0
22/09/2023
4.50
 815,600 4.60 4.70 4.30 100,000 400 0.4
21/09/2023
4.60
 326,000 4.70 4.70 4.50 400 0 0.0
20/09/2023
4.70
 433,500 4.50 4.70 4.40 0 86,000 -0.4
19/09/2023
4.50
 445,300 4.70 4.70 4.50 0 0 0
18/09/2023
4.70
 279,000 4.70 4.70 4.60 6,000 0 0.0
15/09/2023
4.70
 424,400 4.70 4.80 4.60 80,000 0 0.4
14/09/2023
4.70
 396,100 4.90 4.90 4.60 0 0 0
13/09/2023
4.90
 562,100 4.80 5 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |