CTCP Gạch men Chang Yih (cyc)

2.20
-0.30
(-12%)
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) 		-0.90 -26.47% 600 0 0
2.20
3.40
2.20
2 tháng
(2024-09-23) 		-1.50 -37.50% 1,024 0 0
2.20
4
2.20
3 tháng
(2024-08-26) 		-2.10 -45.65% 1,132 0 0
2.20
4.60
2.20
6 tháng
(2024-05-27) 		-1.60 -39.02% 1,297 185,200 0.7
2.20
4.60
2.20
12 tháng
(2023-11-28) 		0.20 8.70% 8,100 185,200 0.7
2.20
4.60
2.20
24 tháng
(2022-12-05) 		-1.30 -34.21% 36,735 185,200 0.7
2.10
4.60
2.20
36 tháng
(2021-12-08) 		-2.90 -53.70% 115,324 185,200 0.7
2.10
6.90
2.20
60 tháng
(2019-12-19) 		2 400% 1,081,595 130,700 0.6
0.40
6.90
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2009
10.30
 21,620 10.30 10.30 10.30 0 0 0
03/07/2009
9.90
 17,650 10.20 10.20 9.70 500 0 0
02/07/2009
10.20
 17,130 9.90 10.20 9.90 0 0 0
01/07/2009
10.40
 7,610 10.40 10.40 10.40 0 0 0
30/06/2009
10.90
 18,910 11 11.10 10.90 500 0 0
29/06/2009
11.40
 5,700 11.40 11.50 11.30 0 0 0
26/06/2009
11.40
 18,960 11 11.50 11 100 0 0
25/06/2009
11.30
 41,180 12 12 11.30 0 0 0
24/06/2009
11.80
 88,780 10.90 11.80 10.90 0 0 0
23/06/2009
11.30
 40,800 11.30 11.80 11.30 0 0 0
22/06/2009
11.80
 33,450 12.10 12.10 11.80 0 0 0
19/06/2009
12.40
 30,380 13.50 13.50 12.40 0 0 0
18/06/2009
13
 44,670 12.20 13 12.20 300 2,800 0
17/06/2009
12.60
 38,300 12.60 12.60 12.60 2,800 9,000 0
16/06/2009
13.20
 1,000 13.20 13.20 13.20 0 0 0
15/06/2009
13.80
 21,830 13.80 14 13.80 2,320 700 0
12/06/2009
14.50
 103,570 14.80 14.80 14.40 0 0 0
11/06/2009
14.10
 93,480 13.50 14.10 13.30 0 0 0
10/06/2009
13.50
 92,220 13 13.50 12.90 1,000 0 0
09/06/2009
13.50
 76,150 13.50 13.50 13 9,900 0 0
08/06/2009
12.90
 12,450 12.90 12.90 12.90 0 500 0
05/06/2009
12.30
 23,370 12.30 12.30 12.30 0 500 0
04/06/2009
11.80
 75,950 11.80 11.80 11.50 0 11,850 0
03/06/2009
11.30
 70,920 11 11.30 10.80 13,000 11,100 0
02/06/2009
10.80
 50,560 10.80 10.80 10.60 0 5,250 0
01/06/2009
10.30
 69,890 10 10.30 9.60 6,500 29,000 0
29/05/2009
9.90
 22,450 10.20 10.20 9.70 3,680 0 0
28/05/2009
10.10
 30,400 10.20 10.40 9.90 3,600 0 0
27/05/2009
10.40
 17,590 10.80 10.80 10.30 0 0 0
26/05/2009
10.50
 41,970 10.80 10.90 10.50 0 9,000 0
25/05/2009
10.80
 30,260 10.10 10.80 10.10 0 10,000 0
22/05/2009
10.30
 34,950 10.40 10.50 10.30 0 3,500 0
21/05/2009
10.80
 51,310 10.40 10.80 10.30 0 0 0
20/05/2009
10.30
 40,570 9.90 10.30 9.90 0 0 0
19/05/2009
9.90
 67,730 9.80 10 9.60 3,300 0 0
18/05/2009
9.60
 90,240 9.50 9.80 9.50 0 0 0
15/05/2009
10
 38,090 9.60 10 9.60 0 0 0
14/05/2009
9.60
 46,920 9.80 9.80 9.40 0 3,940 0
13/05/2009
9.40
 53,840 9.40 9.40 9.20 0 0 0
12/05/2009
9
 33,770 8.80 9 8.60 0 1,440 0
11/05/2009
8.60
 17,600 8.50 8.80 8.50 0 3,560 0
08/05/2009
8.80
 15,920 9 9 8.70 0 0 0
07/05/2009
9
 24,050 9 9.10 8.70 0 0 0
06/05/2009
9
 5,170 9 9 9 0 740 0
05/05/2009
9.40
 32,140 9.50 9.50 8.90 0 7,000 0
04/05/2009
9.10
 17,870 9 9.10 8.90 0 0 0
29/04/2009
8.70
 3,380 8.50 8.70 8.40 0 0 0
28/04/2009
8.40
 11,710 8.50 9 8.40 0 3,000 0
27/04/2009
8.80
 1,780 8.80 8.80 8.60 0 0 0
24/04/2009
8.80
 6,490 9 9 8.60 0 0 0
23/04/2009
8.80
 11,170 9 9 8.80 0 0 0
22/04/2009
8.90
 12,240 8.60 9 8.60 0 5,010 0
21/04/2009
8.60
 39,650 8.40 8.60 8.40 15,000 0 0
20/04/2009
8.80
 27,500 9 9 8.80 19,900 0 0
17/04/2009
9.20
 60,460 9.60 9.60 9.10 37,850 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |