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)
26/04/2022
4.70
 11,900 4.50 4.80 4.30 0 0 0
25/04/2022
4.70
 17,200 4.70 5 4.30 0 0 0
22/04/2022
4.50
 23,100 4.10 4.70 4.10 0 0 0
21/04/2022
4.10
 82,100 4.80 4.80 4.10 0 0 0
20/04/2022
4.80
 50,394 4.90 5 4.70 0 0 0
19/04/2022
5.30
 18,600 5.70 5.70 5.30 0 0 0
18/04/2022
5.30
 31,210 5.80 5.90 5.20 0 0 0
15/04/2022
6
 13,900 6.10 6.10 5.90 0 0 0
14/04/2022
6.10
 27,300 6 6.30 5.90 0 0 0
13/04/2022
6.10
 32,500 6.10 6.10 5.90 0 0 0
12/04/2022
6.20
 31,915 6.20 6.30 6 0 0 0
08/04/2022
6.30
 18,200 6.30 6.40 6.20 0 0 0
07/04/2022
6.30
 35,410 6.30 6.40 6.30 0 0 0
06/04/2022
6.50
 41,368 6.40 6.50 6.30 0 0 0
05/04/2022
6.50
 15,900 6.80 6.80 6.40 0 0 0
04/04/2022
6.60
 54,342 6.50 6.70 6.30 0 100 -0.0
01/04/2022
6.40
 73,400 6.40 6.60 6.20 0 0 0
31/03/2022
6.40
 46,900 6.60 6.60 6.40 0 0 0
30/03/2022
6.50
 86,700 6.70 6.70 6.40 0 0 0
29/03/2022
6.70
 50,000 6.80 6.80 6.60 100 0 0.0
28/03/2022
6.70
 139,700 6.80 6.80 6.60 0 0 0
25/03/2022
6.90
 71,368 6.80 6.90 6.70 0 2,000 -0.0
24/03/2022
6.90
 44,600 7 7 6.80 0 0 0
23/03/2022
6.90
 90,500 7 7.10 6.80 0 0 0
22/03/2022
7.10
 207,121 6.80 7.10 6.80 2,000 0 0.0
21/03/2022
6.80
 85,257 6.70 6.80 6.60 0 0 0
18/03/2022
6.60
 118,200 6.80 6.90 6.60 0 0 0
17/03/2022
6.70
 32,900 6.70 7 6.70 0 0 0
16/03/2022
6.80
 49,280 6.70 6.90 6.60 0 0 0
15/03/2022
6.80
 26,040 6.80 7.10 6.60 0 0 0
14/03/2022
6.80
 39,700 7.10 7.10 6.60 0 0 0
11/03/2022
7.10
 177,019 6.70 7.10 6.60 0 0 0
10/03/2022
6.80
 32,176 6.60 6.80 6.60 0 0 0
09/03/2022
6.60
 40,000 6.80 6.80 6.50 0 0 0
08/03/2022
6.80
 100,897 6.70 6.80 6.60 0 0 0
07/03/2022
6.80
 125,259 6.50 6.80 6.50 0 0 0
04/03/2022
6.60
 81,607 6.60 6.70 6.40 0 0 0
03/03/2022
6.60
 222,325 6.60 6.70 6.30 0 0 0
02/03/2022
6.60
 32,900 6.60 6.70 6.30 0 0 0
01/03/2022
6.50
 126,900 6.50 6.50 6.20 0 0 0
28/02/2022
6.40
 32,215 6.40 6.40 6.30 0 0 0
25/02/2022
6.50
 27,700 6.40 6.60 6.20 0 0 0
24/02/2022
6.30
 50,030 6.50 6.60 6.20 0 0 0
23/02/2022
6.70
 65,519 6.50 6.70 6.40 0 0 0
22/02/2022
6.50
 66,101 6.60 6.70 6.30 0 0 0
21/02/2022
6.80
 46,431 6.70 6.80 6.60 0 0 0
18/02/2022
6.70
 40,629 6.60 6.80 6.60 0 0 0
17/02/2022
6.70
 82,807 6.30 6.80 6.20 0 0 0
16/02/2022
6.30
 23,600 6.30 6.40 6.30 0 0 0
15/02/2022
6.20
 23,500 6.30 6.40 6.10 0 0 0
14/02/2022
6.30
 37,600 6.40 6.40 6.10 0 0 0
11/02/2022
6.50
 16,802 6.50 6.50 6.40 0 0 0
10/02/2022
6.50
 24,266 6.50 6.60 6.40 0 0 0
09/02/2022
6.50
 41,300 6.60 6.60 6.40 0 0 0
08/02/2022
6.50
 23,370 6.80 6.80 6.50 0 3,300 -0.0
07/02/2022
6.60
 23,800 6.80 6.80 6.30 0 0 0
28/01/2022
6.20
 16,200 5.80 6.20 5.80 0 0 0
27/01/2022
6.20
 28,000 5.60 6.40 5.60 3,300 0 0.0
26/01/2022
6.50
 36,470 6.60 6.60 6.20 0 0 0
25/01/2022
6.80
 26,600 6.60 6.90 6.50 0 0 0
24/01/2022
6.80
 23,500 7.50 7.50 6.70 0 0 0
21/01/2022
7.10
 39,700 7.10 7.20 6.90 0 0 0
20/01/2022
7.10
 62,600 6.10 7.20 6 0 0 0
19/01/2022
6.30
 35,400 6.40 6.40 6.10 0 0 0
18/01/2022
6.20
 96,000 6.80 6.90 6.20 0 0 0
17/01/2022
7
 57,000 7 7.50 6.80 0 0 0
14/01/2022
7.30
 70,600 7.20 7.50 6.40 0 0 0
13/01/2022
7.20
 183,300 7.70 7.90 7 0 0 0
12/01/2022
8
 82,234 8.10 8.40 7.60 0 0 0
11/01/2022
8.40
 81,686 8.80 8.80 8.20 0 1,000 -0.0
10/01/2022
8.70
 337,700 8.70 9.10 8.10 0 0 0
07/01/2022
8.70
 264,783 8.40 8.90 8.40 0 0 0
06/01/2022
8.40
 251,586 7.40 8.40 7.40 1,000 0 0.0
05/01/2022
7.70
 186,768 7.40 7.70 7.20 0 100 -0.0
04/01/2022
7.60
 210,703 7.80 7.80 7.50 0 0 0
31/12/2021
7.80
 60,600 7.90 8.10 7.60 0 1,400 -0.0
30/12/2021
7.90
 312,461 7.60 8.10 7.10 100 0 0.0
29/12/2021
7.80
 320,000 8 8 7.40 0 0 0
28/12/2021
8.20
 206,325 8.80 9 8.20 0 0 0
27/12/2021
8.80
 299,230 7.90 8.80 7.90 400 0 0.0
24/12/2021
7.90
 610,978 7 7.90 7 0 0 0
23/12/2021
7
 198,664 7 7.10 6.70 1,000 0 0.0
22/12/2021
7
 90,100 7 7.10 6.90 0 0 0
21/12/2021
7
 138,100 6.90 7.10 6.80 0 0 0
20/12/2021
6.90
 195,731 6.90 6.90 6.70 0 0 0
17/12/2021
6.90
 73,743 7 7 6.80 0 500 -0.0
16/12/2021
7
 92,044 6.80 7 6.80 0 0 0
15/12/2021
6.80
 89,200 6.80 6.90 6.80 0 0 0
14/12/2021
6.90
 84,012 7 7 6.80 0 0 0
13/12/2021
7
 62,079 6.90 7 6.80 0 0 0
10/12/2021
6.80
 73,700 6.80 7 6.80 500 0 0.0
09/12/2021
6.90
 234,394 6.90 7.20 6.60 0 0 0
08/12/2021
6.90
 269,931 7 7.20 6.70 0 0 0
07/12/2021
7.10
 159,529 7.30 7.40 6.60 0 0 0
06/12/2021
7.30
 67,007 8.20 8.20 7.30 0 0 0
03/12/2021
8.20
 280,192 7.80 8.30 7.30 0 0 0
02/12/2021
7.70
 417,724 6.90 7.70 6.70 0 0 0
01/12/2021
6.90
 42,200 6.90 6.90 6.60 0 0 0
30/11/2021
6.80
 81,100 6.80 6.90 6.70 0 0 0
29/11/2021
6.90
 36,000 6.50 7 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |