CTCP Gạch men Cosevco (dcr)

6.70
0
(0%)
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 0% 100 0 0
6.70
6.70
6.70
2 tháng
(2024-07-22) 		0.80 13.56% 300 0 0
5.90
6.70
6.70
3 tháng
(2024-06-21) 		1.40 26.42% 4,200 0 0
5.30
6.90
6.70
6 tháng
(2024-03-25) 		1.10 19.64% 30,200 0 0
4.50
6.90
6.70
12 tháng
(2023-09-25) 		0.10 1.52% 69,303 0 0
4.50
7.40
6.70
24 tháng
(2022-09-30) 		-0.20 -2.90% 195,803 0 0
4.50
7.80
6.70
36 tháng
(2021-10-05) 		1.70 34% 1,635,423 0 0.0
4.50
10.30
6.70
60 tháng
(2019-10-16) 		-2.90 -30.21% 2,921,095 0 0.0
1.50
13
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
7.50
 19,600 7.70 7.70 7.30 0 0 0
25/11/2021
8.10
 20,734 8.50 8.60 7.90 0 0 0
24/11/2021
7.80
 4,810 7.10 7.80 7.10 0 0 0
23/11/2021
7.10
 23,000 6.80 7.30 6.80 0 0 0
22/11/2021
7.80
 22,501 7.80 8 7.80 0 0 0
19/11/2021
9
 8,500 9.20 9.20 9 0 0 0
18/11/2021
9.20
 19,700 7.50 9.20 7.20 0 0 0
17/11/2021
7.90
 38,700 8 8.30 7.80 0 0 0
16/11/2021
9.10
 59,000 10.50 10.50 9.10 0 0 0
15/11/2021
10.30
 25,000 11.60 11.70 9 0 0 0
12/11/2021
10.20
 59,824 10.20 10.20 8.90 0 0 0
11/11/2021
8.90
 83,100 8.90 8.90 8.30 0 0 0
10/11/2021
7.80
 18,802 7.80 7.80 7.80 0 0 0
09/11/2021
7
 26,509 6.30 7 6.30 0 0 0
08/11/2021
6.30
 8,500 5.70 6.30 5.70 0 0 0
05/11/2021
6.30
 5,100 6.10 6.30 6.10 0 0 0
04/11/2021
5.90
 2,900 6.10 6.10 5.90 0 0 0
03/11/2021
6.10
 9,200 6.20 6.20 6.10 0 0 0
02/11/2021
6.10
 5,700 6.30 6.30 5.50 0 0 0
01/11/2021
5.70
 8,000 5.50 6.10 5.50 0 0 0
29/10/2021
5.50
 4,600 5.50 5.50 5.50 0 0 0
28/10/2021
5.70
 700 5.40 5.70 5.40 0 0 0
27/10/2021
5.80
 12,400 5.70 5.80 5.50 0 0 0
26/10/2021
5.60
 4,500 5.20 5.70 5.20 0 0 0
25/10/2021
5.40
 0 5.40 5.40 5.40 0 0 0
22/10/2021
5.50
 7,002 5.40 5.50 5.40 0 0 0
21/10/2021
5.40
 6,000 5.40 5.60 5.40 0 0 0
20/10/2021
5.40
 300 5.40 5.40 5.40 0 0 0
19/10/2021
5.40
 1,100 5.40 5.40 5.40 0 0 0
18/10/2021
5.40
 3,900 5.50 5.60 5.40 0 0 0
15/10/2021
5.40
 13,100 5.30 5.40 5.30 0 0 0
14/10/2021
5.30
 1,700 5.10 5.40 5.10 0 0 0
13/10/2021
5.30
 100 5.30 5.30 5.30 0 0 0
12/10/2021
5.30
 2,900 5.80 5.80 5.20 0 0 0
11/10/2021
5.80
 5,600 5 5.80 5 0 0 0
08/10/2021
5.10
 3,300 5.40 5.40 5 0 0 0
07/10/2021
5.40
 7,600 5.30 6.20 5.20 0 0 0
06/10/2021
6.10
 1,102 6.10 6.10 6.10 0 0 0
05/10/2021
5
 13,200 5.60 6 5 0 0 0
04/10/2021
5.60
 9,000 5 5.60 5 0 0 0
01/10/2021
4.90
 3,200 5.50 5.50 4.90 0 0 0
30/09/2021
5.40
 1,200 5.50 5.50 5.10 0 0 0
29/09/2021
4.70
 4,800 5.80 5.80 4.70 0 0 0
28/09/2021
5.90
 3,400 4.60 6 4.60 0 0 0
27/09/2021
5.30
 200 5.30 5.30 5.30 0 0 0
24/09/2021
5.20
 3,000 5.90 5.90 5.20 0 0 0
23/09/2021
5.90
 28,500 5.50 5.90 5.50 0 0 0
22/09/2021
5.50
 3,100 5 5.50 4.90 0 0 0
21/09/2021
5.20
 2,805 5 5.20 4.90 0 0 0
20/09/2021
5
 2,800 4.80 5.10 4.80 0 0 0
17/09/2021
4.90
 2,100 5.50 5.50 4.90 0 0 0
16/09/2021
5.80
 800 5.40 5.80 5.40 0 0 0
15/09/2021
5.40
 3,900 5.30 5.40 5.30 0 0 0
14/09/2021
5.60
 5,000 5.70 5.70 5 0 0 0
13/09/2021
5.70
 1,200 5.80 5.80 5.70 0 0 0
10/09/2021
5.80
 15,105 5.10 5.80 5.10 0 0 0
09/09/2021
5.10
 20,300 4.70 5.20 4.70 0 0 0
08/09/2021
4.70
 10,100 4.50 4.70 4.50 0 0 0
07/09/2021
4.50
 2,500 4.60 4.60 4.40 0 0 0
06/09/2021
4.60
 2,700 4.40 4.60 4.40 0 0 0
01/09/2021
4.50
 5,706 4.20 4.50 4.20 0 0 0
31/08/2021
4.40
 500 4.50 4.50 4.40 0 0 0
30/08/2021
4.20
 3,700 4.60 4.60 4.20 0 0 0
27/08/2021
4.50
 7,906 4.20 4.50 4.20 0 0 0
26/08/2021
4.20
 200 4.70 4.70 4.20 0 0 0
25/08/2021
4.40
 2,200 4.60 4.60 4.40 0 0 0
24/08/2021
4.60
 1,000 4.50 4.60 4.10 0 0 0
23/08/2021
5
 11,300 4.70 5 4.20 0 0 0
20/08/2021
4.70
 5,000 4.80 4.90 4.70 0 0 0
19/08/2021
4.80
 4,600 4.70 4.80 4.70 0 0 0
18/08/2021
4.50
 3,800 4.60 4.60 4.50 0 0 0
17/08/2021
4.60
 7,900 4.50 4.60 4.50 0 0 0
16/08/2021
4.40
 1,706 4 4.50 3.60 0 0 0
13/08/2021
4.60
 2,200 4.20 4.60 4.20 0 0 0
12/08/2021
4.60
 3,000 4.60 4.60 4.60 0 0 0
11/08/2021
4.60
 17,200 5.20 5.20 4.60 0 0 0
10/08/2021
4.50
 121,905 5.80 5.80 4.50 0 0 0
09/08/2021
5.10
 100 5.10 5.10 5.10 0 0 0
06/08/2021
4.30
 7,006 5 5 4.30 0 0 0
05/08/2021
5
 0 5 5 5 0 0 0
04/08/2021
5
 1,000 5 5 5 0 0 0
03/08/2021
5.80
 100 5.80 5.80 5.80 0 0 0
02/08/2021
4.70
 21,600 6.10 6.10 4.70 0 0 0
30/07/2021
5.40
 500 5.10 5.60 5.10 0 0 0
29/07/2021
5.10
 0 5.10 5.10 5.10 0 0 0
28/07/2021
5.10
 0 5.10 5.10 5.10 0 0 0
27/07/2021
5.10
 1,100 5.10 5.10 5.10 0 0 0
26/07/2021
6
 0 6 6 6 0 0 0
23/07/2021
6
 100 6 6 6 0 0 0
22/07/2021
7
 105 7 7 7 0 0 0
21/07/2021
8.20
 0 8.20 8.20 8.20 0 0 0
20/07/2021
8.10
 201 8.30 8.30 8.10 0 0 0
19/07/2021
7.40
 100 7.40 7.40 7.40 0 0 0
16/07/2021
6.50
 0 6.50 6.50 6.50 0 0 0
15/07/2021
6.50
 0 6.50 6.50 6.50 0 0 0
14/07/2021
6.50
 100 6.50 6.50 6.50 0 0 0
13/07/2021
5.90
 600 5.90 5.90 5.80 0 0 0
12/07/2021
5.20
 0 5.20 5.20 5.20 0 0 0
09/07/2021
5.20
 0 5.20 5.20 5.20 0 0 0
08/07/2021
5.20
 4,600 5.20 5.20 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |