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)
23/01/2008
15.30
 30,010 15.80 15.80 15.30 0 9,070 0
22/01/2008
16.10
 34,790 16 16.50 16 1,000 6,500 0
21/01/2008
16.40
 10,590 16.80 16.80 16.40 0 0 0
18/01/2008
16.90
 9,660 16.50 17.40 16.40 1,510 0 0
17/01/2008
17
 12,970 17 17.60 16.90 0 0 0
16/01/2008
17.30
 8,290 17.20 17.30 17.10 550 2,500 0
15/01/2008
16.50
 28,530 16 16.50 16 4,000 0 0
14/01/2008
16.80
 3,900 17.50 17.50 16.80 0 0 0
11/01/2008
17.50
 22,000 17 17.80 16.90 500 8,000 0
10/01/2008
17
 15,990 17 17.40 16.70 0 2,500 0
09/01/2008
17.20
 13,050 17.90 17.90 17 0 1,050 0
08/01/2008
17.80
 6,780 17.50 18 17.50 500 0 0
07/01/2008
17.20
 13,010 17.40 17.60 17.20 1,500 1,000 0
04/01/2008
17.60
 11,520 18.40 18.40 17.60 0 0 0
03/01/2008
17.60
 7,150 17.60 17.90 17.60 0 0 0
02/01/2008
17.90
 3,250 17.90 18 17.90 0 0 0
28/12/2007
18
 15,020 18.50 18.50 18 0 0 0
27/12/2007
18
 7,600 18 18.40 18 50 0 0
26/12/2007
18
 10,860 18 18 17.80 0 0 0
25/12/2007
17.80
 6,650 18 18 17.80 0 0 0
24/12/2007
18
 20,700 18 18 18 0 1,000 0
21/12/2007
18
 9,330 17.90 18 17.90 100 0 0
20/12/2007
17.90
 20,940 18.70 18.70 17.90 2,000 0 0
19/12/2007
18.50
 16,330 18.40 18.70 18.30 3,860 0 0
18/12/2007
17.90
 9,060 17.90 18 17.80 800 0 0
17/12/2007
18
 9,190 18 18 18 4,740 300 0
14/12/2007
18
 14,900 17.80 18.10 17.80 1,000 0 0
13/12/2007
18.10
 8,250 18.40 18.40 18.10 0 0 0
12/12/2007
18.40
 14,770 18 18.80 18 300 0 0
11/12/2007
18.40
 16,620 18.90 18.90 18.40 0 3,120 0
10/12/2007
18.70
 14,880 19.20 19.20 18.70 2,700 0 0
07/12/2007
19
 35,400 18.60 19 18.60 14,200 0 0
06/12/2007
18.60
 9,920 19 19 18.10 2,000 0 0
05/12/2007
18.70
 20,580 18.60 19 18.60 3,000 0 0
04/12/2007
19.50
 71,600 19.90 19.90 19.50 0 200 0
03/12/2007
19.30
 87,720 18.60 19.30 18.50 19,200 5,500 0
30/11/2007
18.40
 33,500 18.20 18.40 18 9,850 500 0
29/11/2007
17.90
 31,510 18 18.20 17.80 23,050 0 0
28/11/2007
17.90
 13,890 17.60 17.90 17.60 5,800 0 0
27/11/2007
17.60
 13,130 18 18 17.60 0 0 0
26/11/2007
18
 22,970 17.30 18.20 17.30 1,000 0 0
23/11/2007
17.70
 18,320 17.70 17.70 17.50 0 0 0
22/11/2007
17.70
 16,000 17.40 18 17.40 0 3,000 0
21/11/2007
17.40
 33,150 18.40 18.40 17.40 0 200 0
20/11/2007
18.30
 28,220 18.40 18.50 18 0 300 0
19/11/2007
18.40
 7,350 18.90 18.90 18.30 0 0 0
16/11/2007
18.40
 6,900 18.30 18.50 18.30 0 0 0
15/11/2007
18.50
 47,310 18.50 19.30 18.40 0 0 0
14/11/2007
19.30
 41,170 17.60 19.30 17.60 0 3,000 0
13/11/2007
18.40
 49,230 18.60 18.80 18.40 9,500 0 0
12/11/2007
19.30
 43,050 19.40 20.30 19.30 7,000 300 0
09/11/2007
20.30
 177,980 20.70 20.70 20 0 500 0
08/11/2007
19.80
 50,010 19.80 19.80 19.80 0 0 0
07/11/2007
18.90
 37,560 18.90 18.90 18.90 0 0 0
06/11/2007
18
 25,140 18.60 18.70 18 0 0 0
05/11/2007
18.30
 28,090 18.70 18.70 18.20 0 0 0
02/11/2007
18.50
 36,710 18.30 19 18.30 2,400 0 0
01/11/2007
19
 21,120 19 19 18.50 0 0 0
31/10/2007
18.50
 17,730 18 19.20 18 500 0 0
30/10/2007
18.70
 35,130 19.30 19.50 18.70 3,700 0 0
29/10/2007
19.30
 30,460 19.40 19.50 18.90 1,300 0 0
26/10/2007
19.70
 36,180 19 19.70 19 4,000 100 0
25/10/2007
18.90
 26,650 18.30 18.90 18.30 3,800 0 0
24/10/2007
18.30
 18,870 18 19 18 300 0 0
23/10/2007
18.30
 14,130 18.50 18.50 18.30 1,500 0 0
22/10/2007
18.50
 34,860 18.50 18.70 18.30 500 0 0
19/10/2007
19
 28,280 18.50 19 18.50 0 1,000 0
18/10/2007
18.90
 38,400 19.50 19.50 18.90 650 0 0
17/10/2007
19.80
 45,260 20 20.40 19.40 4,200 0 0
16/10/2007
20.40
 146,450 20.50 20.50 20 0 500 0
15/10/2007
19.60
 31,180 19.60 19.60 19.60 0 2,500 0
12/10/2007
18.70
 36,720 18.40 18.70 18.40 1,350 200 0
11/10/2007
18.40
 41,190 18.10 18.80 18.10 14,500 0 0
10/10/2007
18.60
 48,080 19 19 18.60 1,000 0 0
09/10/2007
19.50
 64,770 19.50 20.50 19.50 0 830 0
08/10/2007
20.50
 104,190 19.60 20.50 19.60 0 0 0
05/10/2007
20.60
 106,460 20.50 20.60 20 0 0 0
04/10/2007
19.80
 60,030 19.80 19.80 19.80 2,000 500 0
03/10/2007
18.90
 70,170 18.90 18.90 18.50 0 2,210 0
02/10/2007
18
 75,060 18 18 17.70 830 0 0
01/10/2007
17.20
 32,780 16.50 17.20 16.50 0 0 0
28/09/2007
16.40
 12,470 16 16.40 16 0 0 0
27/09/2007
16.10
 15,410 16.20 16.60 16.10 0 0 0
26/09/2007
16.30
 48,890 16.50 16.50 16.20 0 0 0
25/09/2007
15.80
 40,830 15.50 15.80 15.30 0 100 0
24/09/2007
15.50
 15,320 15.40 15.70 15.40 0 0 0
21/09/2007
15.40
 6,300 15.30 15.60 15.30 180 0 0
20/09/2007
15.60
 4,530 15.50 15.60 15.30 0 0 0
19/09/2007
15.50
 11,760 15.40 15.50 15.40 0 0 0
18/09/2007
15.50
 11,020 15.50 15.60 15.50 20 0 0
17/09/2007
15.50
 12,150 15.50 15.60 15.50 0 0 0
14/09/2007
15.40
 12,330 15.30 15.50 15.30 0 0 0
13/09/2007
15.30
 8,760 15.50 15.60 15.30 0 0 0
12/09/2007
15.70
 21,800 16 16 15.70 0 0 0
11/09/2007
16
 32,580 15.50 16 15.40 0 0 0
10/09/2007
15.30
 6,860 15.30 15.50 15.30 0 0 0
07/09/2007
15.50
 19,010 15.50 15.50 15.20 0 0 0
06/09/2007
15.50
 34,680 15.60 15.60 15.20 0 0 0
05/09/2007
14.90
 6,730 15 15 14.50 0 0 0
04/09/2007
15
 11,120 15 15 14.90 0 1,850 0

Chính sách bảo mật | Điều khoản sử dụng |