CTCP Sành sứ Thủy tinh Việt Nam (cgv)

2.70
-0.10
(-3.57%)
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 0% 30,183 0 0
2.70
3.10
2.70
2 tháng
(2024-09-23) 		-0.30 -9.68% 70,901 0 0
2.70
3.10
2.70
3 tháng
(2024-08-26) 		-0.40 -12.50% 110,805 0 0
2.70
3.30
2.70
6 tháng
(2024-05-27) 		0 0% 1,200,307 -1,500 -0.0
2.70
5.50
2.70
12 tháng
(2023-11-28) 		0.20 7.69% 1,845,826 -1,400 -0.0
2.50
5.50
2.70
24 tháng
(2022-12-05) 		-0.10 -3.45% 3,563,321 -1,300 -0.0
2.30
5.50
2.70
36 tháng
(2021-12-08) 		-4.10 -59.42% 13,704,937 9,200 0.0
2.20
8.80
2.70
60 tháng
(2019-12-19) 		-1.20 -30% 20,859,673 7,200 0.0
1.70
8.80
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
6.90
 54,900 6.90 7.40 6.80 0 0 0
25/11/2021
6.90
 33,309 6.90 7 6.80 0 0 0
24/11/2021
6.90
 94,800 6.90 7 6.70 0 0 0
23/11/2021
6.90
 56,100 6.80 6.90 6.60 0 0 0
22/11/2021
6.90
 86,210 7.10 7.20 6.30 0 0 0
19/11/2021
7.50
 187,246 7.70 7.70 6.90 0 22,100 -0.2
18/11/2021
7.70
 92,150 7.10 8 7.10 0 0 0
17/11/2021
7.30
 95,424 7.20 7.40 6.90 0 0 0
16/11/2021
7.20
 161,400 8 8 6.80 0 0 0
15/11/2021
7.90
 80,888 7.30 8 7.30 0 0 0
12/11/2021
7.30
 95,537 7.20 7.50 6.50 0 0 0
11/11/2021
7.20
 166,800 6.60 7.40 6.30 0 0 0
10/11/2021
6.50
 60,976 6.50 6.60 6.30 0 0 0
09/11/2021
6.50
 53,400 6.60 6.60 6.40 0 0 0
08/11/2021
6.60
 63,932 6.60 7.10 6.50 0 0 0
05/11/2021
6.60
 39,447 6.50 6.80 6.50 0 0 0
04/11/2021
6.50
 42,400 6.50 6.60 6.10 0 0 0
03/11/2021
6.50
 214,153 6.90 6.90 6.30 0 0 0
02/11/2021
7.10
 170,200 7.30 7.40 6.60 22,100 0 0.2
01/11/2021
6.60
 54,634 5.80 6.60 5.80 0 0 0
29/10/2021
5.80
 173,798 5.30 5.80 5.30 0 0 0
28/10/2021
5.10
 130,200 5 5.20 4.90 0 0 0
27/10/2021
5.10
 30,400 5.20 5.20 5 0 0 0
26/10/2021
5.10
 55,400 5.20 5.20 5 0 0 0
25/10/2021
5.10
 74,767 5.30 5.50 5 0 0 0
22/10/2021
5.10
 147,112 5.20 5.50 5.10 0 0 0
21/10/2021
5.20
 138,502 4.70 5.20 4.70 0 1,000 -0.0
20/10/2021
4.60
 54,300 4.40 4.60 4.40 0 0 0
19/10/2021
4.60
 60,600 4.50 4.60 4.30 0 0 0
18/10/2021
4.60
 151,504 4.60 4.90 4.50 0 0 0
15/10/2021
4.70
 203,010 4.30 4.70 4.30 1,000 0 0.0
14/10/2021
4.20
 38,800 4 4.30 4 0 0 0
13/10/2021
4.10
 60,500 4.10 4.20 4 0 0 0
12/10/2021
4.30
 7,700 4 4.30 4 0 0 0
11/10/2021
4.20
 15,500 4.40 4.40 4.20 0 1,000 -0.0
08/10/2021
4.40
 80,900 4.40 4.60 3.80 0 2,000 -0.0
07/10/2021
4.40
 123,700 4.10 4.60 4.10 0 0 0
06/10/2021
4.20
 91,700 3.90 4.20 3.90 1,000 0 0.0
05/10/2021
3.80
 24,700 4 4 3.80 0 0 0
04/10/2021
4
 10,600 4 4 3.90 0 200 -0.0
01/10/2021
4.10
 14,000 4 4.20 4 0 0 0
30/09/2021
4
 12,400 4.10 4.10 3.80 0 0 0
29/09/2021
4
 22,008 4.10 4.10 3.70 200 0 0.0
28/09/2021
4.10
 54,900 3.90 4.20 3.90 0 0 0
27/09/2021
4.40
 20,200 5.80 5.80 4.40 0 0 0
24/09/2021
5.30
 51,400 5.50 5.50 4.70 0 0 0
23/09/2021
5
 200,300 5 5.10 4.60 2,000 0 0.0
22/09/2021
4.50
 399,404 4.20 4.70 4.10 0 0 0
21/09/2021
4.20
 20,700 4.40 4.40 4 0 0 0
20/09/2021
4.20
 55,200 4.10 4.30 3.90 0 0 0
17/09/2021
3.90
 36,200 4.20 4.60 3.90 0 0 0
16/09/2021
4
 43,700 4.10 4.40 3.90 0 0 0
15/09/2021
4
 156,028 4.10 4.60 4 0 0 0
14/09/2021
4.10
 39,244 3.70 4.20 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |