CTCP Phát hành Sách Thái Nguyên (sth)

6.30
-0.60
(-8.70%)
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) 		0.60 10.53% 246,600 0 0
5.20
7
6.30
2 tháng
(2024-09-23) 		0.30 5% 681,544 0 0
5.20
7
6.30
3 tháng
(2024-08-26) 		-1.10 -14.86% 723,228 0 0
5.20
7.40
6.30
6 tháng
(2024-05-27) 		-1.60 -20.25% 1,347,152 0 0
5.20
11.80
6.30
12 tháng
(2023-11-28) 		-7.70 -55% 4,471,688 0 0
5.20
15
6.30
24 tháng
(2022-12-05) 		1 18.87% 14,519,838 0 0
4.40
24
6.30
36 tháng
(2021-12-08) 		-4.90 -43.75% 40,198,864 0 0
4.40
24
6.30
60 tháng
(2020-03-17) 		1.40 28.57% 68,352,067 0 0
4.40
24
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
5.60
 7,881 5.60 5.60 5.50 0 0 0
18/11/2022
5.60
 7,500 5.80 5.80 5.60 0 0 0
17/11/2022
5.80
 4,600 5.60 5.80 5.50 0 0 0
16/11/2022
5.60
 8,500 5.10 5.60 5.40 0 0 0
15/11/2022
5.10
 18,900 5.70 5.70 5.10 0 0 0
14/11/2022
5.70
 11,100 5.60 5.70 5.60 0 0 0
11/11/2022
5.60
 11,400 5.70 5.70 5.60 0 0 0
10/11/2022
5.70
 23,800 5.80 5.80 5.60 0 0 0
09/11/2022
5.80
 14,800 5.40 5.80 5.80 0 0 0
08/11/2022
5.40
 23,000 5.70 5.90 5.40 0 0 0
07/11/2022
5.70
 17,100 6 6 5.70 0 0 0
04/11/2022
6
 23,900 6 6.10 5.70 0 0 0
03/11/2022
6
 33,400 6 6.10 6 0 0 0
02/11/2022
6
 31,601 6 6.10 6 0 0 0
01/11/2022
6
 22,700 6.20 6.40 6 0 0 0
31/10/2022
6.20
 21,600 6.40 6.50 6.20 0 0 0
28/10/2022
6.40
 26,082 6.30 6.40 6.40 0 0 0
27/10/2022
6.30
 15,500 6.40 6.40 6.30 0 0 0
26/10/2022
6.40
 21,200 6.40 6.40 6.30 0 0 0
25/10/2022
6.40
 17,700 6.30 6.60 6.30 0 0 0
24/10/2022
6.30
 31,500 6.70 6.70 6.30 0 0 0
21/10/2022
6.70
 32,300 6.80 6.80 6.50 0 0 0
20/10/2022
6.80
 37,300 6.90 6.90 6.70 0 0 0
19/10/2022
6.90
 39,200 6.70 6.90 6.90 0 0 0
18/10/2022
6.70
 42,800 7 7 6.70 0 0 0
17/10/2022
7
 72,000 6.90 7 6.90 0 0 0
14/10/2022
6.90
 43,800 6.90 7 6.80 0 0 0
13/10/2022
6.90
 36,500 6.90 7 6.90 0 0 0
12/10/2022
6.90
 40,300 6.90 7 6.70 0 0 0
11/10/2022
6.90
 23,100 6.90 6.90 6.80 0 0 0
10/10/2022
6.90
 37,900 6.60 7 6.90 0 0 0
07/10/2022
6.60
 59,000 7 7.10 6.60 0 0 0
06/10/2022
7
 59,800 7.20 7.20 7 0 0 0
05/10/2022
7.20
 46,200 7.20 7.20 7.20 0 0 0
04/10/2022
7.20
 42,000 6.70 7.20 7.10 0 0 0
03/10/2022
6.70
 79,800 7.10 7.20 6.70 0 0 0
30/09/2022
7.10
 36,100 7.40 7.40 7 0 0 0
29/09/2022
7.40
 53,300 7.50 7.50 7.20 0 0 0
28/09/2022
7.50
 47,300 7.70 7.80 7.40 0 0 0
27/09/2022
7.70
 53,700 7.70 7.80 7.60 0 0 0
26/09/2022
7.70
 63,200 7.90 7.90 7.60 0 0 0
23/09/2022
7.90
 56,700 7.90 8 7.90 0 0 0
22/09/2022
7.90
 49,100 7.90 8 7.60 0 0 0
21/09/2022
7.90
 61,600 8 8 7.90 0 0 0
20/09/2022
8
 52,900 8.20 8.20 7.90 0 0 0
19/09/2022
8.20
 52,000 8.10 8.20 8.10 0 0 0
16/09/2022
8.10
 56,200 8.20 8.20 8.10 0 0 0
15/09/2022
8.20
 103,200 8.20 8.20 8.10 0 0 0
14/09/2022
8.20
 45,900 8.10 8.20 8.10 0 0 0
13/09/2022
8.10
 40,700 8 8.20 8.10 0 0 0
12/09/2022
8
 52,482 8.10 8.30 8 0 0 0
09/09/2022
8.10
 50,600 8.10 8.10 8 0 0 0
08/09/2022
8.10
 62,100 8.10 8.30 8 0 0 0
07/09/2022
8.10
 66,812 8.30 8.30 8 0 0 0
06/09/2022
8.30
 45,200 8.30 8.40 8.10 0 0 0
05/09/2022
8.30
 65,300 8.30 8.50 8.30 0 0 0
31/08/2022
8.30
 97,900 8.30 8.40 8.20 0 0 0
30/08/2022
8.30
 64,700 8.40 8.50 8.20 0 0 0
29/08/2022
8.40
 70,300 8.50 8.50 8.30 0 0 0
26/08/2022
8.50
 59,400 8.50 8.50 8.40 0 0 0
25/08/2022
8.50
 46,200 8.50 8.50 8.40 0 0 0
24/08/2022
8.50
 59,900 8.40 8.50 8.20 0 0 0
23/08/2022
8.40
 68,400 8.40 8.50 8.20 0 0 0
22/08/2022
8.40
 49,000 8.50 8.60 8.20 0 0 0
19/08/2022
8.50
 47,900 8.50 8.60 8.40 0 0 0
18/08/2022
8.50
 50,000 8.60 8.60 8.10 0 0 0
17/08/2022
8.60
 44,500 8.50 8.60 8.40 0 0 0
16/08/2022
8.50
 81,700 8.70 8.70 8.40 0 0 0
15/08/2022
8.70
 62,507 8.70 8.70 8.60 0 0 0
12/08/2022
8.70
 44,500 8.60 8.70 8.50 0 0 0
11/08/2022
8.60
 55,100 8.70 8.70 8.50 0 0 0
10/08/2022
8.70
 53,000 8.60 8.70 8.50 0 0 0
09/08/2022
8.60
 60,300 8.70 8.70 8.50 0 0 0
08/08/2022
8.70
 58,600 8.70 8.70 8.60 0 0 0
05/08/2022
8.70
 54,600 8.70 8.70 8.50 0 0 0
04/08/2022
8.70
 48,400 8.80 8.80 8.50 0 0 0
03/08/2022
8.80
 85,400 8.70 8.80 8.70 0 0 0
02/08/2022
8.70
 78,600 8.60 8.80 8.60 0 0 0
01/08/2022
8.60
 50,600 8.80 8.80 8.50 0 0 0
29/07/2022
8.80
 53,100 8.70 8.80 8.50 0 0 0
28/07/2022
8.70
 42,700 8.80 8.80 8.70 0 0 0
27/07/2022
8.80
 75,430 8.50 8.80 8.60 0 0 0
26/07/2022
8.50
 71,400 8.80 8.80 8.40 0 0 0
25/07/2022
8.80
 77,300 8.70 8.80 8.60 0 0 0
22/07/2022
8.70
 94,200 8.70 8.70 8.60 0 0 0
21/07/2022
8.70
 73,100 8.60 8.70 8.50 0 0 0
20/07/2022
8.60
 54,900 8.60 8.60 8.50 0 0 0
19/07/2022
8.60
 81,400 8.70 8.70 8.30 0 0 0
18/07/2022
8.70
 53,900 8.70 8.70 8.60 0 0 0
15/07/2022
8.70
 50,500 8.70 8.70 8.60 0 0 0
14/07/2022
8.70
 40,300 8.60 8.70 8.50 0 0 0
13/07/2022
8.60
 35,300 8.60 8.70 8.50 0 0 0
12/07/2022
8.60
 37,700 8.70 8.80 8.60 0 0 0
11/07/2022
8.70
 39,700 8.90 8.90 8.60 0 0 0
08/07/2022
8.90
 35,200 8.80 8.90 8.60 0 0 0
07/07/2022
8.80
 75,000 9.20 9.20 8.60 0 0 0
06/07/2022
9.20
 52,770 9.30 9.40 9.20 0 0 0
05/07/2022
9.30
 79,800 9.30 9.50 9.20 0 0 0
04/07/2022
9.30
 104,500 9.70 9.70 9.30 0 0 0
01/07/2022
9.70
 87,500 9.70 9.70 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |