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
(2024-10-28) 		0 0% 0 0 0
3.40
3.40
3.40
2 tháng
(2024-09-30) 		0 0% 0 0 0
3.40
3.40
3.40
3 tháng
(2024-08-29) 		0 0% 0 0 0
3.40
3.40
3.40
6 tháng
(2024-05-31) 		0 0% 0 0 0
3.40
3.40
3.40
12 tháng
(2024-04-09) 		0 0% 0 0 0
3.40
3.40
3.40
24 tháng
(2022-12-08) 		-0.60 -15% 4,943,962 -812 -0.0
2.60
5.40
3.40
36 tháng
(2021-12-13) 		-4.70 -58.02% 6,014,314 -19,091 -0.1
2.60
9.10
3.40
60 tháng
(2019-12-24) 		1.90 126.67% 7,984,152 -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)
04/03/2008
13.00
 24,610 13.00 13.63 12.47 0 0 0
03/03/2008
13.00
 16,200 13.63 13.63 13.00 0 0 0
29/02/2008
13.63
 34,010 13.63 14.14 13.63 0 700 0
28/02/2008
13.63
 28,050 13.51 13.76 13.38 0 3,400 0
27/02/2008
13.51
 9,700 13.13 13.76 13.13 0 0 0
26/02/2008
13.13
 102,400 13.76 14.01 13.13 0 0 0
25/02/2008
13.76
 44,340 13.13 13.76 13.63 0 0 0
22/02/2008
13.13
 21,550 12.60 13.13 11.99 500 0 0
21/02/2008
12.60
 44,700 13.25 13.25 12.60 0 0 0
20/02/2008
13.25
 15,560 13.38 13.51 13.13 100 0 0
19/02/2008
13.38
 25,540 13.63 13.63 13.38 1,000 0 0
18/02/2008
13.63
 43,340 13.88 13.88 13.38 200 0 0
15/02/2008
13.88
 40,440 13.88 14.14 13.51 1,000 200 0
14/02/2008
13.88
 15,370 13.38 13.88 13.13 0 0 0
13/02/2008
13.38
 23,140 13.63 13.88 13.38 5,000 0 0
12/02/2008
13.63
 12,430 14.26 14.26 13.63 0 0 0
01/02/2008
14.26
 19,490 13.88 14.39 13.88 0 4,510 0
31/01/2008
13.88
 22,680 13.63 13.88 13.00 0 0 0
30/01/2008
13.63
 16,030 13.00 13.63 13.51 0 0 0
29/01/2008
13.00
 24,200 12.47 13.00 11.87 0 0 0
28/01/2008
12.47
 6,000 12.17 12.50 12.37 0 0 0
25/01/2008
12.17
 6,760 11.99 12.37 11.99 0 0 0
24/01/2008
11.99
 7,150 12.12 12.60 11.99 0 0 0
23/01/2008
12.12
 35,300 12.75 12.75 12.12 50 0 0
22/01/2008
12.75
 14,090 13.25 13.25 12.75 50 5,000 0
21/01/2008
13.25
 8,250 13.51 13.63 13.13 50 0 0
18/01/2008
13.51
 14,050 12.88 13.51 12.88 1,500 0 0
17/01/2008
12.88
 15,090 12.88 13.38 12.75 0 0 0
16/01/2008
12.88
 13,770 12.37 12.88 12.62 2,720 0 0
15/01/2008
12.37
 22,830 13.00 13.00 12.37 0 0 0
14/01/2008
13.00
 12,640 13.63 13.63 13.00 190 0 0
11/01/2008
13.63
 46,340 13.25 13.63 13.38 12,280 550 0
10/01/2008
13.25
 11,640 13.88 13.88 13.25 0 0 0
09/01/2008
13.88
 10,810 14.26 14.26 13.88 0 0 0
08/01/2008
14.26
 24,870 14.39 14.89 14.26 1,000 17,720 0
07/01/2008
14.39
 15,800 15.15 15.15 14.39 0 12,280 0
04/01/2008
15.15
 16,240 15.02 15.15 14.89 0 0 0
03/01/2008
15.02
 4,570 15.15 15.15 15.02 0 0 0
02/01/2008
15.15
 1,840 15.02 15.15 15.02 0 0 0
28/12/2007
15.02
 21,880 15.27 15.40 15.02 100 1,000 0
27/12/2007
15.27
 4,790 15.27 15.65 15.27 340 0 0
26/12/2007
15.27
 10,210 15.27 15.40 15.15 0 0 0
25/12/2007
15.27
 1,120 15.65 15.65 15.15 0 0 0
24/12/2007
15.65
 3,780 15.53 15.65 15.27 210 100 0
21/12/2007
15.53
 12,510 15.02 15.53 15.15 50 330 0
20/12/2007
15.02
 20,120 15.53 15.90 15.02 3,900 10 0
19/12/2007
15.53
 11,840 14.89 15.53 15.15 100 0 0
18/12/2007
14.89
 4,460 14.77 14.89 14.77 0 210 0
17/12/2007
14.77
 10,170 15.40 15.40 14.77 400 0 0
14/12/2007
15.40
 11,440 15.65 15.78 15.40 0 0 0
13/12/2007
15.65
 2,910 16.16 16.16 15.65 0 0 0
12/12/2007
16.16
 11,300 15.65 16.41 15.90 0 0 0
11/12/2007
15.65
 8,760 15.90 15.90 15.65 0 0 0
10/12/2007
15.90
 11,300 16.28 16.28 15.65 0 4,890 0
07/12/2007
16.28
 16,820 16.03 16.41 16.03 0 0 0
06/12/2007
16.03
 21,250 16.16 16.16 16.03 4,600 5,370 0
05/12/2007
16.16
 20,950 16.41 16.54 16.16 15,000 0 0
04/12/2007
16.41
 15,370 16.16 16.41 16.16 10,000 0 0
03/12/2007
16.16
 7,660 15.90 16.16 15.90 10 0 0
30/11/2007
15.90
 12,460 16.03 16.03 15.78 0 4,600 0
29/11/2007
16.03
 23,380 16.28 16.28 15.90 0 15,000 0
28/11/2007
16.28
 44,690 15.78 16.28 15.90 0 10,000 0
27/11/2007
15.78
 18,220 15.90 16.16 15.78 900 0 0
26/11/2007
15.90
 18,310 15.40 15.90 15.65 800 0 0
23/11/2007
15.40
 6,480 15.40 15.53 15.40 0 0 0
22/11/2007
15.40
 14,160 15.15 15.65 15.15 0 0 0
21/11/2007
15.15
 4,800 15.53 15.65 15.15 0 910 0
20/11/2007
15.53
 20,600 15.53 15.65 15.53 0 800 0
19/11/2007
15.53
 8,010 15.40 15.65 15.40 0 0 0
16/11/2007
15.40
 6,650 15.65 15.65 15.15 0 0 0
15/11/2007
15.65
 9,740 15.53 15.78 15.15 0 0 0
14/11/2007
15.53
 16,810 14.89 15.53 14.89 0 0 0
13/11/2007
14.89
 10,410 15.65 15.65 14.89 0 0 0
12/11/2007
15.65
 14,300 15.90 15.90 15.65 0 0 0
09/11/2007
15.90
 6,630 16.54 16.54 15.90 0 0 0
08/11/2007
16.54
 4,120 16.91 16.91 16.41 0 0 0
07/11/2007
16.91
 23,530 16.66 17.17 16.66 0 0 0
06/11/2007
16.66
 22,940 16.66 16.66 16.28 0 0 0
05/11/2007
16.66
 15,460 16.91 16.91 16.41 0 0 0
02/11/2007
16.91
 24,550 17.04 17.04 16.41 0 0 0
01/11/2007
17.04
 28,110 16.41 17.17 16.41 0 0 0
31/10/2007
16.41
 51,090 16.41 16.41 16.16 0 0 0
30/10/2007
16.41
 52,540 17.04 17.04 16.41 500 0 0
29/10/2007
17.04
 18,110 17.29 17.42 16.79 3,000 0 0
26/10/2007
17.29
 17,130 17.42 17.67 17.29 0 0 0
25/10/2007
17.42
 30,550 17.67 17.92 17.42 0 0 0
24/10/2007
17.67
 38,800 17.42 17.67 17.17 0 0 0
23/10/2007
17.42
 23,540 17.92 17.92 17.42 2,900 3,500 0
22/10/2007
17.92
 18,200 18.43 18.43 17.92 0 0 0
19/10/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/10/2007
18.43
 27,360 17.67 18.43 16.91 0 0 0
18/10/2007
17.67
 55,430 17.67 17.79 17.44 0 0 0
17/10/2007
17.67
 55,430 17.67 17.79 17.44 0 0 0
16/10/2007
17.67
 41,420 17.67 17.79 17.44 0 2,500 0
15/10/2007
17.67
 33,450 17.90 18.02 17.56 0 400 0
12/10/2007
17.90
 70,820 18.13 18.13 17.56 0 0 0
11/10/2007
18.13
 36,390 18.25 18.59 18.13 0 0 0
10/10/2007
18.25
 90,250 17.44 18.25 17.90 0 0 0
09/10/2007
17.44
 34,260 16.98 17.67 17.10 0 0 0
08/10/2007
16.98
 23,840 17.10 17.10 16.87 0 0 0
05/10/2007
17.10
 39,270 16.98 17.21 16.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |