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)
18/11/2008
11.80
 3,960 12.30 12.30 11.80 1,200 1,600 0
17/11/2008
12.30
 9,320 12 12.50 11.90 0 0 0
14/11/2008
12.30
 26,160 12.20 12.30 12 0 0 0
13/11/2008
11.90
 10,540 11.60 11.90 11.60 0 1,000 0
12/11/2008
11.80
 13,410 11.50 12.50 11.50 2,000 290 0
11/11/2008
12
 50,810 12.20 12.20 12 0 4,000 0
10/11/2008
12.60
 21,180 12.80 13 12.60 0 10,400 0
07/11/2008
13.20
 36,630 13.30 13.30 13.20 0 0 0
06/11/2008
13.80
 40,680 13.60 14 13.20 100 0 0
05/11/2008
13.60
 115,740 14.20 14.50 13.60 7,800 10 0
04/11/2008
14.30
 20,330 14 14.40 14 0 0 0
03/11/2008
13.80
 12,640 14 15 13.80 1,100 5,000 0
31/10/2008
14.50
 9,700 14.50 14.50 14 0 0 0
30/10/2008
14.50
 28,410 14.50 14.50 13.80 0 10,000 0
29/10/2008
14.50
 49,340 14.90 14.90 14.10 0 0 0
28/10/2008
14.20
 2,000 14.20 14.20 14.20 0 0 0
27/10/2008
14.90
 1,950 15.60 15.60 14.90 0 0 0
24/10/2008
15.60
 1,100 15.60 15.60 15.60 0 0 0
23/10/2008
16.40
 5,750 16.40 16.40 16.40 0 0 0
22/10/2008
17.20
 22,460 17.20 17.20 16.40 0 0 0
21/10/2008
17.20
 4,730 17.20 17.20 17.20 0 0 0
20/10/2008
16.40
 24,120 16.40 16.40 16.30 0 150 0
17/10/2008
15.70
 29,360 15.60 15.70 15.30 0 5,000 0
16/10/2008
15
 26,490 14.40 15.50 14.40 6,000 3,600 0
15/10/2008
15
 29,390 15 15 14.30 0 0 0
14/10/2008
14.30
 50 14.30 14.30 14.30 0 0 0
13/10/2008
13.70
 11,210 14 14.90 13.60 50 0 0
10/10/2008
14.30
 24,920 14.30 14.50 14.30 0 6,050 0
09/10/2008
15
 25,130 14.90 16.20 14.90 0 1,700 0
08/10/2008
15.50
 21,600 15.50 16.30 15.50 0 80 0
07/10/2008
16.30
 7,780 16.30 16.30 16.30 320 0 0
06/10/2008
17.10
 31,640 17.20 17.20 17.10 0 6,500 0
03/10/2008
18
 8,330 17.80 18.50 17.80 0 0 0
02/10/2008
18.50
 30,670 18 18.50 18 0 0 0
01/10/2008
18
 27,650 18.20 18.20 17.10 2,450 0 0
30/09/2008
18
 210 18 18 18 0 0 0
29/09/2008
18.90
 28,070 19 20 18.90 0 10 0
26/09/2008
19.80
 69,840 20.50 20.50 18.70 15,000 0 0
25/09/2008
19.60
 51,290 19 19.60 18 0 0 0
24/09/2008
18.70
 67,000 18.20 18.90 18.20 27,260 8,430 0
23/09/2008
18.20
 124,490 17 18.20 17 35,950 700 0
22/09/2008
17.40
 620 17.40 17.40 17.40 0 0 0
19/09/2008
16.60
 6,520 16.60 16.60 16.60 0 0 0
18/09/2008
15.90
 54,980 15.90 16.40 15.90 2,890 1,720 0
17/09/2008
16.70
 33,900 16.20 17.70 16.20 0 800 0
16/09/2008
17
 66,480 17.10 17.80 17 6,500 10,450 0
15/09/2008
17.80
 36,930 17.80 17.80 17 3,000 0 0
12/09/2008
17
 52,190 17 17.10 17 1,100 0 0
11/09/2008
17.80
 40,230 17.50 18.10 17.50 580 0 0
10/09/2008
18.40
 65,220 19.80 19.80 18.10 0 15,250 0
09/09/2008
19
 86,490 19 19.90 19 4,300 0 0
08/09/2008
19.90
 11,160 19.90 19.90 19.90 200 0 0
05/09/2008
20.90
 68,510 21.20 22.50 20.90 0 0 0
04/09/2008
22
 108,610 21.60 22 20 2,870 0 0
03/09/2008
21
 49,890 21 21 21 17,100 4,100 0
29/08/2008
20
 90,860 19.70 20 19.70 2,600 0 0
28/08/2008
20.70
 91,700 22.70 22.70 20.70 40 0 0
27/08/2008
21.70
 69,880 21.70 21.70 21.70 40 0 0
26/08/2008
20.70
 4,320 20.70 20.70 20.70 0 0 0
25/08/2008
19.80
 6,750 19.80 19.80 19.80 0 0 0
22/08/2008
18.90
 15,400 18.90 18.90 18.90 0 0 0
21/08/2008
18
 108,960 17.90 18 17.60 0 0 0
20/08/2008
17.20
 165,890 17.20 17.20 15.60 10,000 8,000 0
19/08/2008
16.40
 37,610 16.40 16.40 16.40 0 7,800 0
18/08/2008
15.70
 24,160 15.70 15.70 15.70 0 2,300 0
15/08/2008
15
 15,100 14.60 15 14.60 0 0 0
14/08/2008
14.60
 9,380 14.60 14.60 14.60 0 0 0
13/08/2008
14.20
 40,000 14.20 14.20 14.20 0 16,110 0
12/08/2008
13.80
 7,690 13.80 13.80 13.80 0 0 0
11/08/2008
13.40
 3,130 13.40 13.40 13.40 0 0 0
08/08/2008
13.10
 16,480 13.10 13.10 13.10 0 0 0
07/08/2008
12.80
 18,310 12.80 12.80 12.80 0 0 0
06/08/2008
12.50
 8,530 12.50 12.50 12.50 0 0 0
05/08/2008
12.20
 18,700 12.20 12.20 12.20 0 0 0
04/08/2008
11.90
 14,680 11.90 11.90 11.90 0 0 0
01/08/2008
11.60
 10,390 11.60 11.60 11.60 10,200 10 0
31/07/2008
11.30
 21,490 11.30 11.30 11.30 0 3,500 0
30/07/2008
11
 46,120 11 11 10.70 5,000 3,690 0
29/07/2008
10.70
 10,680 10.70 10.70 10.70 0 560 0
28/07/2008
10.40
 8,490 10.10 10.70 10.10 0 0 0
25/07/2008
10.40
 3,260 10.40 10.40 10.40 10 0 0
24/07/2008
10.70
 3,420 11 11 10.70 3,000 0 0
23/07/2008
11
 40 11.30 11.30 11 0 0 0
22/07/2008
11.30
 30 11.30 11.30 11.30 0 0 0
21/07/2008
11.60
 500 11.60 11.60 11.60 0 0 0
18/07/2008
11.90
 1,810 11.90 11.90 11.90 200 0 0
17/07/2008
12.20
 24,050 12.30 12.60 12.20 500 0 0
16/07/2008
12.50
 22,650 12.50 12.80 12.50 1,000 6,200 0
15/07/2008
12.80
 12,800 12.80 12.80 12.80 0 0 0
14/07/2008
12.50
 11,340 12.50 12.50 12.50 2,300 4,850 0
11/07/2008
12.20
 6,440 12.20 12.20 12.20 0 0 0
10/07/2008
11.90
 11,640 11.90 11.90 11.90 0 1,000 0
09/07/2008
11.60
 15,590 11.20 11.60 11.20 1,200 10 0
08/07/2008
11.30
 12,620 11.30 11.30 11.30 2,800 0 0
07/07/2008
11.60
 23,970 12.20 12.20 11.60 1,000 6,650 0
04/07/2008
11.90
 10,990 11.90 11.90 11.90 3,000 0 0
03/07/2008
11.60
 4,740 11.60 11.60 11.60 0 0 0
02/07/2008
11.30
 23,230 11.30 11.30 11.20 3,090 0 0
01/07/2008
11
 14,750 11 11 10.90 10,050 0 0
30/06/2008
10.70
 8,270 10.30 10.70 10.30 500 500 0

Chính sách bảo mật | Điều khoản sử dụng |