CTCP Sành sứ Thủy tinh Việt Nam (cgv)

3
0.10
(3.45%)
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
(2024-08-20) 		-0.20 -6.45% 46,100 -700 -0.0
2.90
3.30
2.90
2 tháng
(2024-07-22) 		-0.70 -19.44% 206,500 0 0.0
2.90
3.60
2.90
3 tháng
(2024-06-21) 		-1.80 -38.30% 699,300 0 0.0
2.90
5.50
2.90
6 tháng
(2024-03-25) 		0 0% 1,454,140 -1,400 -0.0
2.60
5.50
2.90
12 tháng
(2023-09-25) 		0.20 7.41% 1,877,197 -1,400 -0.0
2.50
5.50
2.90
24 tháng
(2022-09-30) 		-0.80 -21.62% 3,761,587 -1,000 -0.0
2.20
5.50
2.90
36 tháng
(2021-10-05) 		-0.90 -23.68% 18,281,849 7,200 0.0
2.20
8.80
2.90
60 tháng
(2019-10-16) 		0 0% 20,785,834 7,200 0.0
1.70
8.80
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
3.60
 8,200 3.50 3.60 3.50 100 0 0.0
16/09/2022
3.60
 4,200 3.60 3.60 3.60 0 0 0
15/09/2022
3.80
 701 3.80 3.80 3.80 0 0 0
14/09/2022
3.70
 4,700 3.70 3.70 3.70 0 0 0
13/09/2022
3.70
 2,008 3.70 3.70 3.70 0 0 0
12/09/2022
3.70
 6,000 3.70 3.70 3.60 0 0 0
09/09/2022
3.70
 4,300 3.60 3.70 3.60 0 0 0
08/09/2022
3.70
 40,500 3.70 3.70 3.70 0 0 0
07/09/2022
3.70
 32,500 3.70 3.70 3.60 100 0 0.0
06/09/2022
3.70
 18,805 3.70 3.80 3.70 0 0 0
05/09/2022
3.70
 8,100 3.80 3.80 3.70 0 0 0
31/08/2022
3.70
 8,800 3.70 3.70 3.70 1,400 0 0.0
30/08/2022
3.70
 4,619 3.80 3.80 3.60 0 0 0
29/08/2022
3.60
 6,900 3.70 3.70 3.60 0 0 0
26/08/2022
3.70
 19,600 3.80 3.90 3.70 0 0 0
25/08/2022
3.70
 16,504 3.80 3.90 3.70 0 0 0
24/08/2022
3.70
 12,300 3.70 3.70 3.70 0 0 0
23/08/2022
3.80
 1,120 3.80 3.80 3.60 0 0 0
22/08/2022
3.70
 4,503 3.70 3.70 3.70 0 0 0
19/08/2022
3.70
 8,800 3.70 3.80 3.70 0 0 0
18/08/2022
3.80
 16,500 3.80 3.80 3.70 0 0 0
17/08/2022
3.90
 11,020 3.80 4 3.80 0 0 0
16/08/2022
3.90
 16,100 3.80 4 3.80 0 0 0
15/08/2022
3.90
 4,100 3.90 3.90 3.80 0 0 0
12/08/2022
3.80
 32,100 3.90 4 3.80 0 0 0
11/08/2022
3.80
 30,401 3.90 4 3.80 0 0 0
10/08/2022
3.80
 5,400 3.90 3.90 3.80 0 0 0
09/08/2022
3.90
 30,010 3.80 3.90 3.70 0 0 0
08/08/2022
3.80
 11,900 3.80 3.90 3.80 0 0 0
05/08/2022
3.70
 10,600 3.90 3.90 3.70 0 0 0
04/08/2022
3.90
 42,300 3.90 3.90 3.50 0 0 0
03/08/2022
3.90
 39,501 3.80 3.90 3.60 0 0 0
02/08/2022
3.80
 900 3.90 3.90 3.80 0 0 0
01/08/2022
3.90
 12,100 3.70 3.90 3.70 0 0 0
29/07/2022
3.70
 6,653 3.80 3.90 3.70 0 0 0
28/07/2022
3.80
 2,100 3.90 3.90 3.70 0 0 0
27/07/2022
3.80
 300 3.60 3.80 3.60 0 0 0
26/07/2022
3.70
 15,500 3.70 3.70 3.60 0 0 0
25/07/2022
3.80
 21,100 3.60 3.80 3.60 0 0 0
22/07/2022
3.70
 8,400 3.90 4 3.60 0 0 0
21/07/2022
4
 2,500 3.90 4 3.90 0 0 0
20/07/2022
4
 4,500 3.90 4 3.90 0 0 0
19/07/2022
3.90
 4,133 3.70 4 3.40 0 0 0
18/07/2022
3.90
 2,900 4 4 3.90 0 0 0
15/07/2022
4
 9,100 4.10 4.30 4 0 0 0
14/07/2022
4
 1,410 3.50 4 3.50 0 0 0
13/07/2022
4
 5,000 3.90 4 3.90 0 0 0
12/07/2022
3.90
 21,500 3.60 4.10 3.60 0 0 0
11/07/2022
3.60
 1,709 3.60 3.60 3.60 0 0 0
08/07/2022
3.60
 12,800 3.80 3.80 3.60 0 0 0
07/07/2022
3.50
 16,400 4 4.20 3.50 0 0 0
06/07/2022
3.60
 5,900 3.80 4.10 3.60 0 0 0
05/07/2022
3.70
 4,300 3.80 3.80 3.50 0 0 0
04/07/2022
3.80
 4,300 3.80 3.80 3.80 0 0 0
01/07/2022
4
 4,000 4 4 4 0 0 0
30/06/2022
4
 400 4 4.40 4 0 0 0
29/06/2022
4
 16,600 3.90 4.10 3.90 0 0 0
28/06/2022
3.60
 3,700 3.60 3.70 3.60 0 0 0
27/06/2022
3.50
 1,400 3.70 3.70 3.40 0 0 0
24/06/2022
3.60
 5,001 3.60 3.90 3.50 0 0 0
23/06/2022
3.60
 6,800 3.50 3.60 3.50 0 0 0
22/06/2022
3.40
 7,300 3.20 3.50 3.10 0 0 0
21/06/2022
3.30
 9,500 3.80 3.80 3.10 0 0 0
20/06/2022
3.50
 6,700 4 4 3.50 0 0 0
17/06/2022
3.50
 15,700 4 4 3.40 0 0 0
16/06/2022
4
 7,110 4 4 4 0 0 0
15/06/2022
4
 11,900 4 4.50 4 0 0 0
14/06/2022
4.40
 3,437 4.30 4.40 4.30 0 0 0
13/06/2022
4.70
 2,100 4.80 4.80 4.30 0 0 0
10/06/2022
4.80
 2,200 4.70 4.80 4.70 0 0 0
09/06/2022
4.90
 3,100 4.80 4.90 4.80 0 0 0
08/06/2022
4.80
 13,537 4.90 5 4.80 0 0 0
07/06/2022
4.90
 3,000 4.80 4.90 4.80 0 0 0
06/06/2022
5
 0 5 5 5 0 0 0
03/06/2022
5.40
 4,700 4.90 5.40 4.70 0 0 0
02/06/2022
4.80
 24,100 4.80 5 4.80 0 0 0
01/06/2022
5
 11,300 5 5.10 4.90 0 0 0
31/05/2022
5
 12,800 5 5 4.90 0 0 0
30/05/2022
5.10
 11,300 5.10 5.10 4.90 0 0 0
27/05/2022
4.80
 10,900 5.50 5.50 4.80 0 0 0
26/05/2022
4.90
 11,500 5 5 4.80 0 0 0
25/05/2022
4.90
 10,900 4.80 5 4.80 0 0 0
24/05/2022
4.90
 11,400 5 5 4.80 0 0 0
23/05/2022
5
 4,100 5 5 5 0 0 0
20/05/2022
5
 5,800 5.10 5.10 5 0 0 0
19/05/2022
5.10
 8,500 4.90 5.10 4.90 0 0 0
18/05/2022
5.20
 17,828 4.90 5.50 4.90 0 0 0
17/05/2022
5.20
 26,000 5 5.40 4.80 0 0 0
16/05/2022
4.70
 7,506 5.20 5.20 4.60 0 0 0
13/05/2022
4.60
 4,700 4.60 5.10 4.60 0 0 0
12/05/2022
4.80
 3,343 5.30 5.30 4.80 0 0 0
11/05/2022
5.50
 11,700 5.20 5.50 5.10 0 0 0
10/05/2022
5.10
 16,428 4.50 5.10 4.50 0 0 0
09/05/2022
4.50
 12,904 4.60 4.80 4.50 0 0 0
06/05/2022
5.20
 3,900 5 5.20 4.90 0 0 0
05/05/2022
5.20
 10,433 5.20 5.30 5.10 0 0 0
04/05/2022
5.20
 9,121 5.10 5.30 5 0 0 0
29/04/2022
5.20
 13,700 5.20 5.30 5.10 0 0 0
28/04/2022
5
 27,444 4.90 5.10 4.80 8,500 0 0.0
27/04/2022
4.80
 15,230 4.80 4.80 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |