CTCP Gạch men Chang Yih (cyc)

4
-0.60
(-13.04%)
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
(2024-08-20) 		0.50 12.20% 100 0 0
4.10
4.60
4.60
2 tháng
(2024-07-22) 		0.50 12.20% 100 0 0
4.10
4.60
4.60
3 tháng
(2024-06-21) 		0.50 12.20% 100 135,200 0.5
4.10
4.60
4.60
6 tháng
(2024-03-25) 		1.70 58.62% 1,490 185,200 0.7
2.90
4.60
4.60
12 tháng
(2023-09-25) 		2.20 91.67% 8,758 185,200 0.7
2.10
4.60
4.60
24 tháng
(2022-09-30) 		0.80 21.05% 35,540 185,200 0.7
2.10
4.60
4.60
36 tháng
(2021-10-05) 		1.20 35.29% 548,246 180,000 0.7
2.10
6.90
4.60
60 tháng
(2019-10-16) 		3.70 411.11% 1,134,098 115,700 0.6
0.40
6.90
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2009
10.50
 17,860 10.40 10.50 10.30 0 0 0
20/11/2009
10.70
 27,800 10.50 10.80 10.30 40 0 0
19/11/2009
10.50
 21,330 10.50 10.70 10.50 0 0 0
18/11/2009
10.50
 27,140 10.90 10.90 10.50 0 0 0
17/11/2009
10.90
 36,070 10.80 10.90 10.40 0 3,000 0
16/11/2009
10.40
 38,390 10.60 10.60 10.40 0 0 0
13/11/2009
10.90
 12,000 10.70 11 10.50 0 0 0
12/11/2009
11
 9,280 11 11 10.70 0 0 0
11/11/2009
10.70
 13,350 11.20 11.20 10.70 0 0 0
10/11/2009
10.90
 22,260 11.50 11.50 10.90 0 0 0
09/11/2009
11.40
 13,620 11.40 11.60 11.40 0 1,000 0
06/11/2009
11.90
 53,810 11.90 12 11.70 0 0 0
05/11/2009
11.50
 36,770 11.20 11.50 11 0 0 0
04/11/2009
11
 26,880 10.90 11.20 10.80 0 1,010 0
03/11/2009
11.10
 38,350 11 11.20 10.80 600 0 0
02/11/2009
11.30
 48,990 11.30 11.30 11.30 0 0 0
30/10/2009
11.80
 65,090 11.80 11.80 11.70 0 0 0
29/10/2009
11.30
 73,330 12 12 11.30 0 18,350 0
28/10/2009
11.60
 22,320 11.50 11.60 11.50 0 0 0
27/10/2009
11.10
 37,430 11.10 11.30 11.10 0 2,500 0
26/10/2009
11.60
 75,980 11.60 11.80 11.60 0 4,000 0
23/10/2009
12.20
 133,140 12.40 12.80 12.20 1,500 2,890 0
22/10/2009
12.80
 153,340 13.80 13.80 12.60 0 0 0
21/10/2009
13.20
 49,120 13.20 13.20 13.20 0 2,900 0
20/10/2009
12.60
 117,010 12.60 12.60 12.60 5,000 0 0
19/10/2009
12
 153,060 11.80 12 11.40 0 45,180 0
16/10/2009
11.50
 156,600 11.50 11.50 11.20 2,000 21,100 0
15/10/2009
11
 28,700 11 11 11 100 0 0
14/10/2009
10.50
 18,270 10.10 10.50 10.10 3,000 0 0
13/10/2009
10
 23,020 10.20 10.20 10 140 0 0
12/10/2009
10.20
 32,310 10.20 10.20 10.10 3,080 0 0
09/10/2009
10.20
 28,920 10.20 10.20 10.10 0 0 0
08/10/2009
10.20
 7,900 10.20 10.20 10 110 10 0
07/10/2009
10.20
 13,940 10 10.30 9.90 0 0 0
06/10/2009
9.90
 23,050 10.10 10.10 9.80 1,900 0 0
05/10/2009
9.80
 22,670 10.10 10.10 9.70 0 0 0
02/10/2009
9.90
 37,220 10.20 10.20 9.90 0 1,030 0
01/10/2009
10.20
 41,000 10.30 10.30 10.20 5,000 0 0
30/09/2009
10.30
 25,670 10.40 10.50 10.30 90 0 0
29/09/2009
10.40
 27,030 10.50 10.50 10.40 0 0 0
28/09/2009
10.60
 27,680 10.60 10.60 10.50 5,000 0 0
25/09/2009
10.60
 21,250 10.30 10.70 10.30 750 0 0
24/09/2009
10.70
 16,800 10.80 10.90 10.70 1,000 0 0
23/09/2009
10.80
 19,640 10.80 11 10.80 0 0 0
22/09/2009
10.80
 45,930 10.80 11 10.80 0 7,730 0
21/09/2009
10.80
 30,580 10.80 11 10.70 0 0 0
18/09/2009
10.80
 37,180 11 11 10.80 0 0 0
17/09/2009
11
 21,580 10.90 11 10.80 1,000 0 0
16/09/2009
10.90
 32,320 11.10 11.20 10.90 4,000 0 0
15/09/2009
11.10
 27,400 11.20 11.40 11 100 0 0
14/09/2009
11.40
 40,140 11.40 11.40 11.10 5,000 0 0
11/09/2009
11
 35,510 11 11.10 11 0 0 0
10/09/2009
11
 53,290 11.20 11.20 11 0 0 0
09/09/2009
11.10
 113,120 11.20 11.20 11 10,000 0 0
08/09/2009
11.50
 42,870 11.60 11.60 11.30 0 0 0
07/09/2009
11.30
 34,480 11.30 11.30 11.30 15,000 0 0
04/09/2009
11.80
 119,370 12 12 11.50 3,000 22,070 0
03/09/2009
11.50
 70,810 11 11.50 11 2,000 0 0
02/09/2009
11
 0 11 11 11 0 0 0
01/09/2009
11
 73,190 10.90 11 10.80 10,000 30 0
31/08/2009
11
 58,830 11 11.10 10.80 0 3,000 0
28/08/2009
10.70
 55,860 10.80 11 10.70 8,000 0 0
27/08/2009
10.90
 25,870 10.90 10.90 10.60 1,220 0 0
26/08/2009
10.90
 18,660 10.60 10.90 10.60 3,510 0 0
25/08/2009
10.60
 22,750 11 11 10.60 0 0 0
24/08/2009
11
 53,550 11.20 11.20 11 14,740 0 0
21/08/2009
11
 168,780 10.40 11 10.30 27,000 800 0
20/08/2009
10.50
 29,080 10.50 10.70 10.40 0 5,350 0
19/08/2009
10.50
 17,880 10.80 10.80 10.50 0 0 0
18/08/2009
10.80
 11,950 11 11 10.60 0 0 0
17/08/2009
11
 23,820 10.20 11 10.20 0 0 0
14/08/2009
10.60
 51,030 10.60 10.90 10.50 0 1,000 0
13/08/2009
11
 53,300 11.90 11.90 11 70 0 0
12/08/2009
11.50
 35,170 11.60 11.60 11.30 30 0 0
11/08/2009
11.10
 27,820 10.60 11.10 10.60 5,350 2,000 0
10/08/2009
10.60
 41,860 10.10 10.60 10.10 0 0 0
07/08/2009
10.10
 37,580 9.90 10.40 9.90 0 0 0
06/08/2009
10.20
 28,740 10.40 10.50 10.20 0 0 0
05/08/2009
10.20
 46,030 9.90 10.20 9.90 0 0 0
04/08/2009
9.90
 11,170 10.10 10.10 9.60 0 0 0
03/08/2009
9.90
 10,070 10.10 10.10 9.90 0 0 0
31/07/2009
10
 8,350 10.30 10.30 10 0 0 0
30/07/2009
10
 14,800 9.80 10.10 9.70 0 0 0
29/07/2009
10.10
 9,360 10 10.10 9.70 0 0 0
28/07/2009
9.90
 17,750 9.90 10.20 9.70 0 0 0
27/07/2009
10.20
 25,300 10.50 10.50 10.10 100 0 0
24/07/2009
10.10
 19,260 10.10 10.10 10.10 0 0 0
23/07/2009
9.70
 9,020 9.40 9.90 9.40 200 0 0
22/07/2009
9.70
 11,960 10 10 9.70 0 380 0
21/07/2009
9.70
 43,100 9.90 9.90 9.70 0 0 0
20/07/2009
10.20
 4,550 10.20 10.50 10.20 0 0 0
17/07/2009
10.70
 7,300 10.40 10.70 10.40 0 0 0
16/07/2009
10.80
 19,210 10.70 10.80 10.20 0 0 0
15/07/2009
10.70
 2,200 11 11 10.20 0 0 0
14/07/2009
10.70
 5,510 10.20 11 10.20 0 0 0
13/07/2009
10.50
 7,460 11.10 11.10 10.50 200 0 0
10/07/2009
11
 11,900 10.80 11.30 10.80 0 0 0
09/07/2009
11.20
 14,130 11.50 11.80 11.20 0 1,000 0
08/07/2009
11.30
 30,980 10.50 11.30 10.50 9,850 1,000 0
07/07/2009
10.80
 26,770 10.80 10.80 10.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |