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)
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
04/10/2007
16.98
 21,050 17.33 17.33 16.52 0 0 0
03/10/2007
17.33
 26,900 17.67 17.67 16.87 0 0 0
02/10/2007
17.67
 85,380 16.87 17.67 16.07 0 1,000 0
01/10/2007
16.87
 88,170 16.07 16.87 16.07 300 0 0
28/09/2007
16.07
 54,900 15.95 16.07 15.84 0 0 0
27/09/2007
15.95
 69,650 16.18 16.18 15.61 0 0 0
26/09/2007
16.18
 39,670 16.41 16.52 16.07 0 0 0
25/09/2007
16.41
 39,680 15.72 16.41 15.84 0 300 0
24/09/2007
15.72
 36,820 15.84 15.84 15.61 0 0 0
21/09/2007
15.84
 15,970 16.07 16.07 15.72 0 0 0
20/09/2007
16.07
 53,780 16.07 16.18 16.07 200 0 0
19/09/2007
16.07
 43,070 16.07 16.18 15.61 0 0 0
18/09/2007
16.07
 39,250 16.07 16.29 15.95 0 0 0
17/09/2007
16.07
 52,190 15.72 16.07 15.84 0 0 0
14/09/2007
15.72
 51,530 15.38 15.72 15.26 0 200 0
13/09/2007
15.38
 38,760 15.49 15.49 15.26 0 0 0
12/09/2007
15.49
 48,390 15.72 15.95 15.38 0 0 0
11/09/2007
15.72
 46,860 16.18 16.18 15.72 0 0 0
10/09/2007
16.18
 83,810 15.49 16.18 15.95 0 0 0
07/09/2007
15.49
 137,950 14.80 15.49 15.03 0 0 0
06/09/2007
14.80
 54,010 14.57 14.80 14.57 0 0 0
05/09/2007
14.57
 12,670 14.69 14.80 14.34 0 0 0
04/09/2007
14.69
 17,580 14.46 14.69 14.57 0 0 0
31/08/2007
14.46
 16,230 14.34 14.46 14.34 0 0 0
30/08/2007
14.34
 9,750 14.23 14.34 14.23 0 0 0
29/08/2007
14.23
 4,320 14.34 14.34 14.23 0 0 0
28/08/2007
14.34
 19,220 14.34 14.34 14.00 1,100 0 0
27/08/2007
14.34
 8,380 14.34 14.34 14.23 400 0 0
24/08/2007
14.34
 20,980 14.23 14.34 14.23 500 0 0
23/08/2007
14.23
 10,400 14.23 14.34 14.00 0 0 0
22/08/2007
14.23
 24,420 14.23 14.34 14.23 2,360 0 0
21/08/2007
14.23
 20,260 14.23 14.23 14.00 410 0 0
20/08/2007
14.23
 25,340 14.11 14.23 14.11 0 0 0
17/08/2007
14.11
 30,320 14.34 14.34 13.88 0 2,000 0
16/08/2007
14.34
 52,000 14.69 14.69 14.23 0 2,360 0
15/08/2007
14.69
 68,980 14.23 14.69 14.23 0 0 0
14/08/2007
14.23
 20,690 13.88 14.34 14.00 0 10 0
13/08/2007
13.88
 31,820 13.77 14.00 13.66 0 400 0
10/08/2007
13.77
 36,180 13.66 13.77 13.43 0 0 0
09/08/2007
13.66
 12,500 13.54 13.66 13.54 0 0 0
08/08/2007
13.54
 11,460 13.54 13.66 13.54 0 0 0
07/08/2007
13.54
 18,420 13.54 13.54 13.31 0 0 0
06/08/2007
13.54
 12,120 13.54 13.66 13.54 0 0 0
03/08/2007
13.54
 39,500 13.20 13.66 12.85 0 0 0
02/08/2007
13.20
 29,830 13.43 13.54 13.20 0 0 0
01/08/2007
13.43
 14,620 12.85 13.43 13.08 0 0 0
31/07/2007
12.85
 29,500 13.08 13.08 12.85 0 0 0
30/07/2007
13.08
 14,060 13.20 13.31 13.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |