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
(2024-10-22) 		-0.90 -26.47% 600 0 0
2.50
3.40
2.50
2 tháng
(2024-09-23) 		-1.50 -37.50% 1,024 0 0
2.50
4
2.50
3 tháng
(2024-08-23) 		-2.10 -45.65% 1,237 0 0
2.50
4.60
2.50
6 tháng
(2024-05-27) 		-1.60 -39.02% 1,297 185,200 0.7
2.50
4.60
2.50
12 tháng
(2023-11-27) 		0.20 8.70% 8,100 185,200 0.7
2.30
4.60
2.50
24 tháng
(2022-12-02) 		-1.30 -34.21% 36,735 185,200 0.7
2.10
4.60
2.50
36 tháng
(2021-12-07) 		-2.90 -53.70% 115,324 185,200 0.7
2.10
6.90
2.50
60 tháng
(2019-12-18) 		2 400% 1,081,595 130,700 0.6
0.40
6.90
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2008
10.60
 13,090 10.40 10.60 10 7,210 3,250 0
26/06/2008
10.30
 13,960 10.60 10.60 10 2,980 1,750 0
25/06/2008
10.30
 13,450 10.30 10.30 10.20 4,690 0 0
24/06/2008
10
 9,530 9.80 10 9.80 5,490 0 0
23/06/2008
9.80
 8,780 9.80 9.80 9.60 4,300 0 0
20/06/2008
9.60
 9,720 9.30 9.60 9.30 2,070 0 0
19/06/2008
9.50
 24,920 9.50 9.70 9.50 2,000 0 0
18/06/2008
9.70
 33,950 9.80 9.80 9.60 11,600 3,520 0
17/06/2008
9.70
 600 9.70 9.70 9.70 600 600 0
16/06/2008
9.60
 2,670 9.60 9.60 9.60 0 1,000 0
13/06/2008
9.50
 3,700 9.50 9.50 9.50 1,290 0 0
12/06/2008
9.40
 19,640 9.40 9.40 9.40 1,690 2,000 0
11/06/2008
9.30
 18,850 9.10 9.30 9.10 800 0 0
10/06/2008
9.20
 27,330 9.20 9.20 9.20 19,000 0 0
09/06/2008
9.30
 4,050 9.30 9.30 9.30 4,000 0 0
06/06/2008
9.40
 2,800 9.40 9.40 9.40 0 0 0
05/06/2008
9.50
 3,380 9.50 9.50 9.50 760 0 0
04/06/2008
9.60
 380 9.60 9.60 9.60 0 0 0
03/06/2008
9.70
 1,120 9.70 9.70 9.70 240 0 0
02/06/2008
9.80
 24,000 9.80 10 9.80 220 860 0
30/05/2008
9.90
 21,340 10.10 10.10 9.80 0 2,000 0
29/05/2008
10
 0 10 10 10 0 0 0
28/05/2008
10
 0 10 10 10 0 0 0
27/05/2008
10
 0 10 10 10 0 0 0
26/05/2008
10
 1,880 10 10 10 300 0 0
23/05/2008
10.20
 9,120 10.10 10.30 10.10 0 1,000 0
22/05/2008
10.20
 20,950 10.20 10.20 10.20 0 750 0
21/05/2008
10.40
 10,490 10.20 10.40 10.20 200 3,400 0
20/05/2008
10.40
 21,540 10.40 10.70 10.40 1,000 5,710 0
19/05/2008
10.60
 16,620 10.80 10.80 10.60 1,000 5,820 0
16/05/2008
10.80
 15,910 10.40 10.80 10.40 3,100 0 0
15/05/2008
10.60
 5,370 10.60 10.60 10.60 0 0 0
14/05/2008
10.80
 1,370 10.80 10.80 10.80 0 0 0
13/05/2008
11
 3,250 11 11 11 0 0 0
12/05/2008
11.20
 1,280 11.20 11.20 11.20 0 0 0
09/05/2008
11.40
 3,410 11.40 11.40 11.40 0 0 0
08/05/2008
11.60
 5,310 11.60 11.60 11.60 0 10 0
07/05/2008
11.80
 2,220 11.80 11.80 11.80 0 0 0
06/05/2008
12
 2,920 12 12 12 0 0 0
05/05/2008
12.20
 16,490 12.20 12.40 12.20 0 70 0
29/04/2008
12.40
 51,480 12.60 12.60 12.40 14,900 0 0
28/04/2008
12.40
 26,810 12.40 12.40 12.40 590 0 0
25/04/2008
12.20
 9,610 12.20 12.20 12.20 0 0 0
24/04/2008
12
 18,950 12 12.20 11.80 1,920 10 0
23/04/2008
12
 39,740 12.40 12.40 12 0 0 0
22/04/2008
12.20
 28,740 12.20 12.20 12.20 0 0 0
21/04/2008
12
 21,990 11.60 12 11.60 0 0 0
18/04/2008
11.80
 11,720 11.80 11.80 11.80 2,500 0 0
17/04/2008
12
 21,110 11.60 12 11.60 0 10 0
16/04/2008
11.80
 12,560 11.80 11.80 11.80 5,000 0 0
11/04/2008
12
 13,280 12 12 12 100 0 0
10/04/2008
12.20
 3,880 12.20 12.20 12.20 1,000 0 0
09/04/2008
12.40
 16,140 12.70 12.80 12.40 10 0 0
08/04/2008
12.60
 32,860 12.80 12.80 12.50 30 0 0
07/04/2008
12.60
 2,300 12.60 12.60 12.60 0 0 0
04/04/2008
12.40
 1,300 12.40 12.40 12.40 0 0 0
03/04/2008
12.30
 2,100 12.30 12.30 12.30 0 0 0
02/04/2008
12.20
 4,420 12.20 12.20 12.20 0 0 0
01/04/2008
12.10
 30 12.10 12.10 12.10 0 0 0
31/03/2008
12
 3,550 12 12 12 0 0 0
28/03/2008
11.90
 1,250 11.80 11.90 11.80 0 0 0
27/03/2008
11.80
 4,290 11.80 11.80 11.80 0 0 0
26/03/2008
11.70
 18,220 11.70 11.70 11.20 0 2,000 0
25/03/2008
11.20
 27,730 11.20 11.80 11.20 5,000 2,000 0
24/03/2008
11.70
 15,770 11.70 11.90 11.60 300 3,000 0
21/03/2008
12.20
 19,020 12.90 13 12.20 3,200 0 0
20/03/2008
12.80
 21,830 12.80 12.80 12.60 2,140 0 0
19/03/2008
12.20
 22,130 13.30 13.30 12.20 0 11,000 0
18/03/2008
12.70
 16,190 12.70 12.70 12.70 0 50 0
17/03/2008
13.30
 26,890 13.30 13.70 13.30 4,000 0 0
14/03/2008
14
 3,370 14 14 13.50 0 0 0
13/03/2008
14
 10,460 14.20 14.20 13.80 360 0 0
12/03/2008
14
 15,160 13.80 14.20 13.80 0 0 0
11/03/2008
13.60
 20,400 14.30 14.30 13.60 2,000 0 0
10/03/2008
14.30
 48,600 14.30 14.30 14.30 0 23,980 0
07/03/2008
13.70
 4,480 13.70 13.70 13.70 0 0 0
06/03/2008
13.10
 13,820 13.10 13.10 13.10 4,300 0 0
05/03/2008
12.50
 20,720 12.50 12.60 12.50 3,300 0 0
04/03/2008
13.10
 16,860 13.10 13.20 13.10 0 0 0
03/03/2008
13.70
 20,780 14.30 14.30 13.70 1,000 5,000 0
29/02/2008
14.30
 30,210 14.60 15 14.30 1,000 7,000 0
28/02/2008
15
 10,550 15 15.30 15 1,320 3,970 0
27/02/2008
15.10
 24,250 15.10 15.50 15 0 0 0
26/02/2008
15
 27,960 15.30 15.30 15 2,780 0 0
25/02/2008
15.60
 22,930 14.90 15.60 14.90 0 0 0
22/02/2008
14.90
 30,680 14.50 14.90 14.40 21,700 0 0
21/02/2008
14.90
 25,700 15 15.10 14.90 2,000 0 0
20/02/2008
15.60
 17,370 16.20 16.20 15.60 0 0 0
19/02/2008
16.20
 8,040 15.70 16.50 15.70 0 0 0
18/02/2008
15.80
 19,600 15.70 16 15.70 0 0 0
15/02/2008
16.50
 12,960 17 17.50 16.50 0 0 0
14/02/2008
17.20
 10,000 17.10 17.50 17.10 0 0 0
13/02/2008
17.20
 20,690 17.50 17.50 17 0 0 0
12/02/2008
17.60
 21,960 17.60 17.60 17 0 4,710 0
01/02/2008
17.60
 30,700 17.30 17.60 17.20 0 1,000 0
31/01/2008
16.80
 12,820 17.20 17.20 16.50 0 0 0
30/01/2008
17.20
 20,800 17.10 17.20 17.10 0 1,000 0
29/01/2008
16.40
 16,390 15.80 16.40 15.70 1,000 10 0
28/01/2008
15.70
 5,770 15.80 15.80 15.50 0 0 0
25/01/2008
15.60
 7,760 15 15.80 15 50 0 0

Chính sách bảo mật | Điều khoản sử dụng |