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)
12/09/2023
4.80
 683,600 4.80 4.90 4.70 0 0 0
11/09/2023
4.80
 462,000 5 5 4.70 0 0 0
08/09/2023
5
 893,300 5.10 5.10 4.80 0 0 0
07/09/2023
5.10
 502,700 5.20 5.20 5 0 0 0
06/09/2023
5.20
 524,000 5.20 5.30 5 0 0 0
05/09/2023
5.20
 506,300 4.90 5.20 4.90 0 0 0
31/08/2023
4.90
 394,700 4.90 5.10 4.90 0 0 0
30/08/2023
4.90
 188,300 4.90 5 4.80 0 0 0
29/08/2023
4.90
 219,700 4.80 4.90 4.70 0 0 0
28/08/2023
4.80
 322,300 4.80 4.90 4.70 500 0 0.0
25/08/2023
4.80
 286,900 4.80 4.90 4.70 0 0 0
24/08/2023
4.80
 366,000 4.70 4.80 4.60 300 0 0.0
23/08/2023
4.70
 397,500 4.70 4.90 4.60 0 0 0
22/08/2023
4.70
 378,200 4.80 4.80 4.50 0 0 0
21/08/2023
4.80
 380,400 4.80 4.90 4.60 0 0 0
18/08/2023
4.80
 1,533,200 5.40 5.40 4.60 0 0 0
17/08/2023
5.40
 434,900 5.60 5.60 5.20 0 0 0
16/08/2023
5.60
 481,000 5.60 5.70 5.40 0 0 0
15/08/2023
5.60
 781,800 5.60 5.70 5.50 0 0 0
14/08/2023
5.60
 513,800 5.60 5.80 5.40 0 0 0
11/08/2023
5.60
 1,791,300 5.70 5.70 5.10 0 0 0
10/08/2023
5.70
 1,411,000 6 6.30 5.60 0 0 0
09/08/2023
6
 3,110,800 5.50 6 5.50 0 0 0
08/08/2023
5.50
 2,570,600 4.90 5.60 4.90 0 0 0
07/08/2023
4.90
 1,006,300 4.80 5 4.70 0 0 0
04/08/2023
4.80
 798,900 4.90 4.90 4.70 0 0 0
03/08/2023
4.90
 565,200 4.90 5 4.80 0 0 0
02/08/2023
4.90
 875,300 4.80 4.90 4.70 0 0 0
01/08/2023
4.80
 861,100 5 5.10 4.80 0 0 0
31/07/2023
5
 811,000 5 5.10 4.90 0 0 0
28/07/2023
5
 761,500 4.90 5 4.80 0 0 0
27/07/2023
4.90
 1,080,500 5 5 4.60 0 0 0
26/07/2023
5
 681,000 5.10 5.10 4.80 0 0 0
25/07/2023
5.10
 2,196,700 4.80 5.20 4.70 0 0 0
24/07/2023
4.80
 668,500 4.80 4.90 4.60 0 0 0
21/07/2023
4.80
 583,400 4.70 4.80 4.60 0 0 0
20/07/2023
4.70
 502,200 4.70 4.70 4.50 0 0 0
19/07/2023
4.70
 561,600 4.90 4.90 4.60 0 0 0
18/07/2023
4.90
 1,040,600 5 5.10 4.70 0 0 0
17/07/2023
5
 1,339,300 4.60 5 4.70 0 0 0
14/07/2023
4.60
 1,085,200 4.60 4.80 4.40 0 0 0
13/07/2023
4.60
 561,400 4.70 4.70 4.40 0 0 0
12/07/2023
4.70
 445,300 4.70 4.70 4.50 100 0 0.0
11/07/2023
4.70
 751,100 4.80 4.80 4.50 0 0 0
10/07/2023
4.80
 214,400 4.70 4.80 4.60 0 0 0
07/07/2023
4.70
 565,200 4.80 4.80 4.50 0 0 0
06/07/2023
4.80
 500,100 4.90 5 4.60 0 0 0
05/07/2023
4.90
 792,800 4.80 5 4.70 0 0 0
04/07/2023
4.80
 764,958 4.30 4.80 4.20 0 0 0
03/07/2023
4.30
 363,212 4.30 4.40 4.10 0 0 0
30/06/2023
4.30
 275,070 4.30 4.50 4.20 0 0 0
29/06/2023
4.30
 621,462 4.70 4.70 4.30 0 0 0
28/06/2023
4.70
 558,220 4.80 5 4.60 0 10,800 -0.1
27/06/2023
4.80
 123,100 4.90 5 4.80 0 0 0
26/06/2023
4.90
 482,016 4.90 5 4.70 0 0 0
23/06/2023
4.90
 537,909 5.10 5.10 4.80 0 0 0
22/06/2023
5.10
 315,001 5 5.20 4.90 0 0 0
21/06/2023
5
 308,410 5.10 5.20 4.90 0 0 0
20/06/2023
5.10
 325,102 4.90 5.10 4.70 0 0 0
19/06/2023
4.90
 503,982 5 5.10 4.70 0 0 0
16/06/2023
5
 353,167 5.10 5.20 4.90 0 3,000 -0.0
15/06/2023
5.10
 1,112,168 5.20 5.20 4.70 0 0 0
14/06/2023
5.20
 827,387 5.30 5.60 5 0 0 0
13/06/2023
5.30
 1,302,079 5.20 5.40 5.10 0 0 0
12/06/2023
5.20
 626,090 5.10 5.20 4.90 0 0 0
09/06/2023
5.10
 679,119 5.20 5.30 4.90 0 0 0
08/06/2023
5.20
 1,352,012 5.40 5.40 5 0 0 0
07/06/2023
5.40
 1,366,305 5.50 5.70 5.10 0 0 0
06/06/2023
5.50
 812,707 5.30 5.70 5.20 0 10,000 -0.1
05/06/2023
5.30
 938,752 5.10 5.50 4.80 3,900 11,500 -0.0
02/06/2023
5.10
 1,469,666 5.60 5.80 4.90 0 3,500 -0.0
01/06/2023
5.60
 1,651,765 5.10 5.70 5.10 1,900 39,000 -0.2
31/05/2023
5.10
 1,784,214 4.70 5.10 4.50 0 5,000 -0.0
30/05/2023
4.70
 1,695,816 4.30 4.80 4.20 31,000 0 0.1
29/05/2023
4.30
 198,400 4.20 4.40 4.20 11,000 0 0.1
26/05/2023
4.20
 1,528,932 3.90 4.20 3.90 4,000 0 0.0
25/05/2023
3.90
 917,691 3.60 3.90 3.40 0 0 0
24/05/2023
3.60
 552,692 3.60 3.90 3.50 0 0 0
23/05/2023
3.60
 856,100 3.60 3.90 3.50 0 5,000 -0.0
22/05/2023
3.60
 823,686 3.20 3.60 3.20 0 0 0
19/05/2023
3.20
 1,018,397 3.40 3.50 3.10 3,000 0 0.0
18/05/2023
3.40
 2,032,556 3.40 3.90 3.40 9,500 0 0.0
17/05/2023
3.40
 1,965,000 3.10 3.40 3.20 5,000 0 0.0
16/05/2023
3.10
 2,078,093 2.70 3.10 2.90 0 0 0
15/05/2023
2.70
 1,356,055 2.50 2.70 2.40 0 0 0
12/05/2023
2.50
 189,524 2.50 2.50 2.30 0 0 0
11/05/2023
2.50
 325,424 2.50 2.50 2.30 0 0 0
10/05/2023
2.50
 379,737 2.30 2.50 2.20 0 0 0
09/05/2023
2.30
 109,501 2.30 2.40 2.20 0 0 0
08/05/2023
2.30
 132,521 2.20 2.40 2.20 0 0 0
05/05/2023
2.20
 337,008 2.30 2.30 2.10 0 0 0
04/05/2023
2.30
 83,500 2.30 2.30 2.20 0 0 0
28/04/2023
2.30
 96,200 2.30 2.40 2.20 0 0 0
27/04/2023
2.30
 54,200 2.30 2.30 2.20 0 0 0
26/04/2023
2.30
 438,700 2.30 2.30 2.10 8,800 0 0.0
25/04/2023
2.30
 172,734 2.30 2.40 2.20 0 0 0
24/04/2023
2.30
 250,914 2.50 2.50 2.20 0 0 0
21/04/2023
2.50
 234,506 2.50 2.50 2.40 0 0 0
20/04/2023
2.50
 216,000 2.50 2.50 2.40 0 0 0
19/04/2023
2.50
 202,745 2.50 2.60 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |