CTCP BOT Cầu Thái Hà (bot)

1
-0.10
(-9.09%)
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
(2026-09-08) 		-0.20 -14.29% 1,931,900 100 0.0
1.10
1.40
1.10
2 tháng
(2026-08-10) 		-0.30 -20% 2,576,600 500 0.0
1.10
1.50
1.10
3 tháng
(2026-07-10) 		-0.40 -25% 3,519,400 1,000 0.0
1.10
1.60
1.10
6 tháng
(2026-04-13) 		-0.90 -42.86% 7,363,400 14,500 0.0
1.10
2.10
1.10
12 tháng
(2025-10-13) 		-1 -45.45% 20,627,500 -4,100 0.0
1.10
2.20
1.10
24 tháng
(2024-10-18) 		-1.30 -52% 182,391,398 -955,648 -1.6
1.10
7.30
1.10
36 tháng
(2023-10-24) 		-2.20 -64.71% 335,901,806 -1,016,148 -1.8
1.10
7.30
1.10
60 tháng
(2021-11-03) 		-50.60 -97.68% 576,721,689 -927,848 -1.2
1.10
51.80
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2023
5
 811,003 5 5.10 4.90 0 0 0
28/07/2023
5
 761,584 4.80 5 4.80 0 0 0
27/07/2023
1.40
 0 1.40 1.40 1.40 0 0 0
26/07/2023
5
 681,004 5.10 5.10 4.80 0 0 0
25/07/2023
5.10
 2,196,710 4.70 5.20 4.70 0 0 0
24/07/2023
4.80
 668,510 4.70 4.90 4.60 0 0 0
21/07/2023
4.80
 583,400 4.70 4.80 4.60 0 0 0
20/07/2023
4.70
 502,200 4.70 4.70 4.50 0 0 0
19/07/2023
4.70
 561,650 4.90 4.90 4.60 0 0 0
18/07/2023
4.90
 1,040,631 5 5.10 4.70 0 0 0
17/07/2023
5
 1,339,359 4.70 5 4.70 0 0 0
14/07/2023
4.60
 1,085,205 4.60 4.80 4.40 0 0 0
13/07/2023
4.60
 561,442 4.70 4.70 4.40 0 0 0
12/07/2023
4.70
 445,300 4.70 4.70 4.50 100 0 0.0
11/07/2023
4.70
 751,138 4.80 4.80 4.50 0 0 0
10/07/2023
3.90
 543,700 3.80 4 3.70 0 0 0
07/07/2023
4.70
 565,238 4.70 4.80 4.50 0 0 0
06/07/2023
4.80
 500,157 4.90 5 4.60 0 0 0
05/07/2023
5
 820,400 4.80 5 4.70 0 0 0
04/07/2023
4.80
 764,958 4.30 4.80 4.20 0 0 0
03/07/2023
4.30
 363,212 4.10 4.40 4.10 0 0 0
30/06/2023
1.40
 0 1.40 1.40 1.40 0 0 0
29/06/2023
4.30
 621,462 4.60 4.70 4.30 0 0 0
28/06/2023
4.70
 558,220 5 5 4.60 0 10,800 -0.1
27/06/2023
4.80
 338,300 4.80 5 4.80 0 0 0
26/06/2023
4.90
 483,816 4.90 5 4.70 0 0 0
23/06/2023
5
 541,809 5.10 5.10 4.80 0 0 0
22/06/2023
5.10
 315,001 5 5.20 4.90 0 0 0
21/06/2023
5
 308,410 4.90 5.20 4.90 0 0 0
20/06/2023
1.40
 0 1.40 1.40 1.40 0 0 0
19/06/2023
4.90
 503,982 5 5.10 4.70 0 0 0
16/06/2023
5
 353,167 5.20 5.20 4.90 0 3,000 0.0
15/06/2023
5.10
 1,112,168 5.20 5.20 4.70 0 0 0
14/06/2023
5.20
 827,387 5.50 5.60 5 0 0 0
13/06/2023
1.40
 0 1.40 1.40 1.40 0 0 0
12/06/2023
5.20
 626,090 5 5.20 4.90 0 0 0
09/06/2023
5.10
 679,119 5.30 5.30 4.90 0 0 0
08/06/2023
5.20
 1,352,012 5.40 5.40 5 0 0 0
07/06/2023
5.40
 1,366,305 5.50 5.70 5.10 0 0 0
06/06/2023
5.50
 812,707 5.40 5.70 5.20 0 10,000 -0.1
05/06/2023
5.30
 938,752 5.10 5.50 4.80 3,900 11,500 0.0
02/06/2023
5.10
 1,469,666 5.60 5.80 4.90 0 3,500 0.0
01/06/2023
5.60
 1,651,765 5.10 5.70 5.10 1,900 39,000 -0.2
31/05/2023
5.10
 1,789,314 4.60 5.10 4.50 0 5,000 0.0
30/05/2023
4.70
 1,695,816 4.80 4.80 4.20 31,000 0 0.1
29/05/2023
4.70
 1,196,449 4.40 4.70 4.20 11,000 0 0.1
26/05/2023
4.20
 1,788,232 3.90 4.20 3.90 4,000 0 0.0
25/05/2023
3.90
 1,227,691 3.60 4 3.40 0 0 0
24/05/2023
3.50
 600,792 3.80 3.90 3.50 0 0 0
23/05/2023
3.80
 1,033,300 3.50 3.90 3.50 0 5,000 0.0
22/05/2023
3.60
 823,686 3.30 3.60 3.20 0 0 0
19/05/2023
3.10
 1,120,997 3.40 3.50 3.10 3,000 0 0.0
18/05/2023
3.40
 2,032,556 3.70 3.90 3.40 9,500 0 0.0
17/05/2023
3.40
 1,967,300 3.20 3.40 3.20 5,000 0 0.0
16/05/2023
3.10
 2,078,093 3 3.10 2.90 0 0 0
15/05/2023
2.70
 1,356,055 2.40 2.70 2.40 0 0 0
12/05/2023
2.50
 189,524 2.50 2.50 2.30 0 0 0
11/05/2023
2.50
 325,424 2.50 2.50 2.30 0 0 0
10/05/2023
2.50
 379,737 2.20 2.50 2.20 0 0 0
09/05/2023
2.30
 109,501 2.40 2.40 2.20 0 0 0
08/05/2023
2.40
 132,921 2.20 2.40 2.20 0 0 0
05/05/2023
2.20
 337,008 2.20 2.30 2.10 0 0 0
04/05/2023
2.30
 83,500 2.30 2.30 2.20 0 0 0
28/04/2023
2.30
 96,200 2.30 2.40 2.20 0 0 0
27/04/2023
2.30
 54,242 2.30 2.30 2.20 0 0 0
26/04/2023
2.30
 438,700 2.20 2.30 2.10 8,800 0 0.0
25/04/2023
2.30
 172,734 2.40 2.40 2.20 0 0 0
24/04/2023
2.30
 250,914 2.40 2.40 2.20 0 0 0
21/04/2023
2.50
 234,506 2.50 2.50 2.40 0 0 0
20/04/2023
2.50
 220,300 2.50 2.50 2.40 0 0 0
19/04/2023
2.50
 202,845 2.50 2.60 2.50 0 0 0
18/04/2023
2.50
 145,800 2.50 2.50 2.40 0 0 0
17/04/2023
2.40
 80,510 2.40 2.50 2.40 0 0 0
14/04/2023
2.40
 70,938 2.50 2.50 2.40 0 0 0
13/04/2023
2.50
 104,318 2.50 2.60 2.40 0 0 0
12/04/2023
2.60
 129,403 2.50 2.60 2.50 0 0 0
11/04/2023
3.60
 1,038,858 3.80 3.80 3.50 0 0 0
10/04/2023
3.90
 318,900 3.60 3.90 3.60 0 0 0
07/04/2023
4.80
 764,958 4.30 4.80 4.20 0 0 0
06/04/2023
2.60
 304,115 2.60 2.70 2.50 0 0 0
05/04/2023
2.30
 83,500 2.30 2.30 2.20 0 0 0
04/04/2023
2.50
 286,203 2.50 2.50 2.40 0 0 0
03/04/2023
2.80
 458,100 3 3 2.80 0 0 0
31/03/2023
2.40
 208,028 2.60 2.60 2.40 0 0 0
30/03/2023
2.60
 160,017 2.50 2.60 2.50 0 0 0
29/03/2023
2.60
 97,063 2.60 2.60 2.50 0 0 0
28/03/2023
2.60
 206,028 2.50 2.60 2.50 0 0 0
27/03/2023
2.50
 408,600 2.50 2.60 2.40 0 0 0
24/03/2023
2.50
 80,400 2.60 2.60 2.50 0 0 0
23/03/2023
2.50
 163,500 2.50 2.60 2.50 0 0 0
22/03/2023
2.50
 160,800 2.60 2.70 2.50 0 0 0
21/03/2023
2.60
 413,600 2.60 2.70 2.40 0 0 0
20/03/2023
2.70
 2,451,900 2.60 2.70 2.50 0 0 0
17/03/2023
2.50
 1,096,300 2.70 2.70 2.40 7,500 0 0.0
16/03/2023
2.70
 230,700 2.70 2.80 2.50 0 0 0
15/03/2023
2.80
 130,400 2.70 2.80 2.60 0 0 0
14/03/2023
2.60
 601,500 2.70 2.80 2.50 0 0 0
13/03/2023
2.70
 61,900 2.70 2.80 2.60 0 0 0
10/03/2023
2.80
 352,530 2.80 2.80 2.60 200 0 0.0
09/03/2023
2.80
 75,400 2.80 2.90 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc