CTCP Beton 6 (bt6)

3.40
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
(2024-08-21) 		0 0% 0 0 0
3.40
3.40
3.40
2 tháng
(2024-07-22) 		0 0% 0 0 0
3.40
3.40
3.40
3 tháng
(2024-06-24) 		0 0% 0 0 0
3.40
3.40
3.40
6 tháng
(2024-04-09) 		0 0% 0 0 0
3.40
3.40
3.40
12 tháng
(2023-09-29) 		-1.50 -30.61% 35,600 0 0
3.40
5.40
3.40
24 tháng
(2022-10-03) 		-0.60 -15% 4,944,081 -812 -0.0
2.60
5.40
3.40
36 tháng
(2021-10-06) 		-0.70 -17.07% 6,792,724 -46,421 -0.2
2.60
9.10
3.40
60 tháng
(2019-10-17) 		2 142.86% 7,984,592 -220,721 -0.4
0.80
9.10
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2010
21.12
 5,010 20.44 21.12 19.49 0 0 0
19/05/2010
20.44
 7,710 21.39 21.66 20.44 0 110 -0.0
18/05/2010
21.39
 1,000 20.71 21.39 21.39 0 0 0
17/05/2010
20.71
 37,170 21.66 22.74 20.71 0 0 0
14/05/2010
21.66
 3,710 21.52 22.20 21.66 0 0 0
13/05/2010
21.52
 2,840 20.57 21.52 19.90 0 0 0
12/05/2010
20.57
 35,020 20.57 21.12 20.57 800 0 0.1
11/05/2010
20.57
 2,600 21.12 22.06 20.44 0 0 0
10/05/2010
21.12
 5,220 22.20 22.20 21.12 220 0 0.0
07/05/2010
22.20
 35,930 21.52 22.20 21.12 2,200 0 0.2
06/05/2010
21.52
 15,850 20.57 21.52 21.52 0 0 0
05/05/2010
20.57
 14,560 19.63 20.57 20.30 0 3,480 -0.3
04/05/2010: Cổ tức tiền mặt tỉ lệ: 18%
04/05/2010
19.63
 8,500 19.82 20.03 19.22 0 0 0
29/04/2010
19.82
 26,390 19.82 19.82 19.02 1,000 0 0.1
28/04/2010
19.82
 23,900 20.21 20.34 19.42 0 3,100 -0.2
27/04/2010
20.21
 22,240 20.21 21.01 20.21 300 1,500 -0.1
26/04/2010
20.21
 18,590 21.14 21.14 20.21 0 3,000 -0.2
22/04/2010
21.14
 19,860 22.19 22.19 21.14 0 0 0
21/04/2010
22.19
 47,390 21.14 22.19 22.19 3,000 0 0.3
20/04/2010
21.14
 40,830 20.21 21.14 21.14 0 7,300 -0.6
19/04/2010
20.21
 58,250 19.29 20.21 20.21 3,000 0 0.2
16/04/2010
19.29
 14,710 19.02 19.55 18.50 4,980 7,310 -0.2
15/04/2010
19.02
 8,820 18.23 19.02 18.50 0 0 0
14/04/2010
18.23
 13,000 18.50 18.76 18.23 0 0 0
13/04/2010
18.50
 53,300 17.70 18.50 17.57 0 0 0
12/04/2010
17.70
 13,340 17.44 17.70 17.17 0 9,270 -0.6
09/04/2010
17.44
 8,620 17.97 18.36 17.44 0 0 0
08/04/2010
17.97
 7,390 18.36 18.36 17.97 0 0 0
07/04/2010
18.36
 31,190 18.36 18.36 17.70 0 0 0
06/04/2010
18.36
 43,380 18.50 18.50 17.57 0 0 0
05/04/2010
18.50
 6,700 18.50 19.16 17.83 0 0 0
02/04/2010
18.50
 39,910 17.70 18.50 17.44 0 730 -0.0
01/04/2010
17.70
 16,500 17.04 17.83 16.65 0 800 -0.1
31/03/2010
17.04
 68,910 16.25 17.04 16.25 1,000 300 0.0
30/03/2010
16.25
 19,760 15.59 16.25 16.25 0 0 0
29/03/2010
15.59
 19,160 14.93 15.59 15.46 0 0 0
26/03/2010
14.93
 4,310 14.27 14.93 14.27 0 0 0
25/03/2010
14.27
 1,660 14.66 14.66 14.27 0 0 0
24/03/2010
14.66
 2,030 14.53 14.93 14.53 0 0 0
23/03/2010
14.53
 3,200 15.19 15.19 14.53 0 0 0
22/03/2010
15.19
 1,030 14.80 15.19 14.40 0 0 0
19/03/2010
14.80
 1,420 14.80 14.93 14.53 0 0 0
18/03/2010
14.80
 1,260 14.53 14.80 14.53 0 0 0
17/03/2010
14.53
 2,360 14.80 14.93 14.53 300 0 0.0
16/03/2010
14.80
 2,200 15.19 15.19 14.80 0 0 0
15/03/2010
15.19
 11,000 15.19 15.32 15.06 0 0 0
12/03/2010
15.19
 5,520 15.06 15.32 14.93 200 0 0.0
11/03/2010
15.06
 3,760 14.53 15.06 14.66 0 0 0
10/03/2010
14.53
 8,990 14.53 15.06 14.53 0 0 0
09/03/2010
14.53
 4,100 15.06 15.19 14.53 0 0 0
08/03/2010
15.06
 2,020 15.06 15.32 15.06 0 0 0
05/03/2010
15.06
 780 15.06 15.06 15.06 0 220 -0.0
04/03/2010
15.06
 0 15.06 15.06 15.06 0 0 0
03/03/2010
15.06
 440 14.93 15.32 15.06 0 0 0
02/03/2010
14.93
 1,550 15.19 15.32 14.93 0 80 -0.0
01/03/2010
15.19
 1,570 15.32 15.32 15.19 0 0 0
26/02/2010
15.32
 350 15.32 15.32 15.32 0 0 0
25/02/2010
15.32
 110 15.59 15.59 15.32 0 0 0
24/02/2010
15.59
 40 15.85 15.85 15.59 0 0 0
23/02/2010
15.85
 1,500 15.85 15.85 15.85 0 0 0
22/02/2010
15.85
 1,010 15.85 15.85 15.32 0 0 0
12/02/2010
15.85
 210 15.32 15.85 14.93 0 0 0
11/02/2010
15.32
 640 16.12 16.12 15.32 0 0 0
10/02/2010
16.12
 10 15.85 16.12 16.12 0 0 0
09/02/2010
15.85
 800 15.59 15.85 14.93 0 0 0
08/02/2010
15.59
 740 15.59 15.59 15.32 0 0 0
05/02/2010
15.59
 10 15.99 15.99 15.59 0 0 0
04/02/2010
15.99
 5,100 15.59 15.99 15.19 0 0 0
03/02/2010
15.59
 1,000 16.38 16.38 15.59 0 0 0
02/02/2010
16.38
 250 15.85 16.38 15.85 0 0 0
01/02/2010
15.85
 0 15.85 15.85 15.85 0 0 0
29/01/2010
15.85
 2,230 15.19 15.85 14.53 0 0 0
28/01/2010
15.19
 4,330 15.99 15.99 15.19 0 0 0
27/01/2010
15.99
 100 15.99 15.99 15.99 0 0 0
26/01/2010
15.99
 1,170 15.99 15.99 15.19 0 0 0
25/01/2010
15.99
 210 15.32 15.99 15.99 0 0 0
22/01/2010
15.32
 10 15.85 15.85 15.32 0 0 0
21/01/2010
15.85
 1,610 16.65 16.65 15.85 0 0 0
20/01/2010
16.65
 2,310 16.12 16.65 16.38 0 290 -0.0
19/01/2010
16.12
 11,260 15.46 16.12 15.85 0 290 -0.0
18/01/2010
15.46
 1,000 16.25 16.25 15.46 0 0 0
15/01/2010
16.25
 4,060 16.25 16.25 15.59 0 0 0
14/01/2010
16.25
 730 16.25 16.25 16.25 0 0 0
13/01/2010
16.25
 7,230 16.25 16.25 15.46 0 0 0
12/01/2010
16.25
 2,390 16.38 16.38 15.59 0 0 0
11/01/2010
16.38
 3,860 16.38 16.38 15.59 0 90 -0.0
08/01/2010
16.38
 2,060 16.25 16.38 15.59 0 0 0
07/01/2010
16.25
 450 16.25 16.25 15.59 0 0 0
06/01/2010
16.25
 680 15.72 16.25 15.85 0 150 -0.0
05/01/2010
15.72
 3,510 16.38 16.65 15.72 0 0 0
04/01/2010
16.38
 170 16.38 17.04 16.38 0 0 0
31/12/2009
16.38
 4,220 15.85 16.38 15.59 0 0 0
30/12/2009
15.85
 2,030 15.59 15.85 14.93 0 340 0
29/12/2009
15.59
 2,760 16.38 16.38 15.59 0 0 0
28/12/2009
16.38
 1,680 16.12 16.38 16.12 0 0 0
25/12/2009
16.12
 5,860 15.85 16.38 15.32 0 3,000 0
24/12/2009
15.85
 520 15.59 15.85 15.06 0 0 0
23/12/2009
15.59
 2,220 15.46 15.59 14.80 0 0 0
22/12/2009
15.46
 1,960 15.06 15.59 14.80 0 150 0
21/12/2009
15.06
 550 14.40 15.06 14.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |