CTCP BOT Cầu Thái Hà (bot)

1.90
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
(2025-12-29) 		0.10 5.56% 2,087,700 -19,100 -0.0
1.70
1.90
1.90
2 tháng
(2025-11-28) 		0.10 5.56% 4,579,500 -18,600 -0.0
1.70
1.90
1.90
3 tháng
(2025-10-29) 		0 0% 6,327,100 -18,600 -0.0
1.70
2
1.90
6 tháng
(2025-07-31) 		-0.50 -20.83% 20,542,900 -30,200 -0.1
1.70
2.50
1.90
12 tháng
(2025-02-03) 		-3.30 -63.46% 145,980,589 -1,120,548 -3.1
1.70
7.30
1.90
24 tháng
(2024-02-07) 		-0.90 -32.14% 257,337,652 37,952 1.7
1.70
7.30
1.90
36 tháng
(2023-02-13) 		-0.90 -32.14% 436,327,974 89,652 1.8
1.70
7.30
1.90
60 tháng
(2021-02-22) 		-52.10 -96.48% 576,393,739 158,852 2.5
1.70
60
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
5.40
 202,800 5.20 5.70 5.30 0 0 0
20/06/2022
5.20
 486,700 5.70 5.80 5.20 2,700 0 0.0
17/06/2022
5.70
 358,501 6.40 6.40 5.50 0 0 0
16/06/2022
6.40
 122,074 6.10 6.50 6.10 0 0 0
15/06/2022
6.10
 363,500 6.50 6.60 6 0 0 0
14/06/2022
6.50
 466,901 6.50 6.60 6.20 0 0 0
13/06/2022
6.50
 639,400 7.30 7.30 6.50 0 0 0
10/06/2022
7.30
 288,309 7.70 7.70 7.10 0 0 0
09/06/2022
7.70
 172,724 7.40 7.70 7.40 0 0 0
08/06/2022
7.40
 239,300 7.20 7.40 6.90 1,000 0 0.0
07/06/2022
7.20
 837,300 7.60 7.60 6.70 20,000 0 0.1
06/06/2022
7.60
 448,700 8 8.20 7.20 0 0 0
03/06/2022
8
 313,000 8.30 8.40 8 0 0 0
02/06/2022
8.30
 315,600 8.40 8.70 8.20 300 0 0.0
01/06/2022
8.40
 233,050 8.60 8.60 8.40 0 0 0
31/05/2022
8.60
 376,139 8.90 8.90 8.50 0 0 0
30/05/2022
8.90
 480,108 8.40 9.20 8.40 0 0 0
27/05/2022
8.40
 204,420 8.40 8.50 8.30 0 0 0
26/05/2022
8.40
 224,201 8.30 8.60 8.20 0 0 0
25/05/2022
8.30
 183,408 8.40 8.50 8 0 0 0
24/05/2022
8.40
 308,524 8.40 8.40 8 0 0 0
23/05/2022
8.40
 321,510 8.60 8.80 8.10 0 0 0
20/05/2022
8.60
 268,100 8.50 8.70 8.40 0 0 0
19/05/2022
8.50
 275,300 8.70 8.80 7.90 0 0 0
18/05/2022
8.70
 204,620 8.80 9 8.60 0 0 0
17/05/2022
8.80
 220,750 8.10 8.90 7.90 0 0 0
16/05/2022
8.10
 274,700 8 9.20 8 0 0 0
13/05/2022
8
 542,980 8.70 9 7.60 0 0 0
12/05/2022
8.70
 352,000 9.70 9.70 8.40 0 0 0
11/05/2022
9.70
 279,500 9.40 10 9.40 0 0 0
10/05/2022
9.40
 392,100 9.10 9.80 8.10 0 0 0
09/05/2022
9.10
 525,500 10.50 10.50 9.10 0 0 0
06/05/2022
10.50
 410,466 11.10 11.10 10.30 0 0 0
05/05/2022
11.10
 911,034 11.70 11.70 10.50 0 0 0
04/05/2022
11.70
 288,100 11.90 12.10 11.50 0 0 0
29/04/2022
11.90
 667,620 12 12.40 11.60 0 0 0
28/04/2022
12
 1,338,902 10.80 12 10.40 6,000 0 0.1
27/04/2022
10.80
 443,500 10.80 10.90 10.30 0 0 0
26/04/2022
10.80
 437,330 10.50 10.90 10 0 0 0
25/04/2022
10.50
 364,100 10.80 10.80 10 0 0 0
22/04/2022
10.80
 635,900 10.20 11 9.50 0 0 0
21/04/2022
10.20
 910,100 11.60 11.70 10.20 0 0 0
20/04/2022
11.60
 635,700 12.10 12.80 11.40 200 1,000 -0.0
19/04/2022
12.10
 464,800 13.10 13.90 12.10 0 0 0
18/04/2022
13.10
 580,900 14.30 14.50 12.60 0 0 0
15/04/2022
14.30
 570,600 13.80 15.30 14 0 0 0
14/04/2022
13.80
 659,200 14.20 14.30 13.10 0 0 0
13/04/2022
14.20
 1,383,602 13.90 14.20 12.50 0 0 0
12/04/2022
13.90
 1,097,600 14.90 15 13.90 0 500 -0.0
08/04/2022
14.90
 1,572,320 15.60 15.80 13.90 0 0 0
07/04/2022
15.60
 758,400 16.30 16.30 15 0 0 0
06/04/2022
16.30
 1,451,900 16.50 16.60 15 0 0 0
05/04/2022
16.50
 1,546,900 17 17.20 16.10 0 0 0
04/04/2022
17
 505,020 17.20 17.50 16.70 0 0 0
01/04/2022
17.20
 758,520 17.10 17.20 16.40 0 0 0
31/03/2022
17.10
 891,500 17.80 17.90 17 1,700 0 0.0
30/03/2022
17.80
 1,662,338 17.90 19 16.80 0 0 0
29/03/2022
17.90
 1,288,710 17 18.20 16.80 0 2,000 -0.0
28/03/2022
17
 1,727,550 17.50 17.70 16.40 0 0 0
25/03/2022
17.50
 1,447,730 17.60 18.40 17 1,600 0 0.0
24/03/2022
17.60
 1,778,920 16.30 17.90 15.70 1,000 18,500 -0.3
23/03/2022
16.30
 1,841,900 15.90 16.70 15.10 0 0 0
22/03/2022
15.90
 2,964,737 16.70 17 14.70 0 0 0
21/03/2022
16.70
 811,910 16.70 17.20 16.50 0 0 0
18/03/2022
16.70
 1,036,322 16.70 17.50 16.10 0 0 0
17/03/2022
16.70
 1,826,910 16.10 18 16.60 2,500 1,700 0.0
16/03/2022
16.10
 1,020,106 14.90 16.10 14.90 4,000 0 0.1
15/03/2022
14.90
 955,305 14 14.90 13.10 0 0 0
14/03/2022
14
 1,616,000 14.90 15 13.40 1,700 44,300 -0.6
11/03/2022
14.90
 1,749,311 15.90 16 14.10 0 0 0
10/03/2022
15.90
 1,939,400 16.50 16.80 14.60 0 10,700 -0.2
09/03/2022
16.50
 2,016,411 15.90 17.50 14.70 44,300 0 0.7
08/03/2022
15.90
 994,346 14 16.10 14.10 500 0 0.0
07/03/2022
14
 2,106,700 13.20 14.70 13 10,700 0 0.2
04/03/2022
13.20
 426,300 12.60 13.30 12.30 0 0 0
03/03/2022
12.60
 493,059 12.20 12.90 12 0 0 0
02/03/2022
12.20
 351,700 12 12.40 11.70 0 0 0
01/03/2022
12
 623,300 11.80 12.30 11.30 0 0 0
28/02/2022
11.80
 709,100 12.30 12.30 11.10 0 0 0
25/02/2022
12.30
 568,800 12.60 12.60 11.40 0 0 0
24/02/2022
12.60
 520,400 13.10 13.40 11.30 0 0 0
23/02/2022
13.10
 371,500 13 13.40 12.10 0 0 0
22/02/2022
13
 340,400 13.50 13.50 12.80 0 0 0
21/02/2022
13.50
 688,500 12.70 13.60 12.60 0 0 0
18/02/2022
12.70
 372,000 12.60 12.90 12.40 0 0 0
17/02/2022
12.60
 374,700 12.10 12.70 11.90 0 0 0
16/02/2022
12.10
 267,000 12 12.10 11.90 0 0 0
15/02/2022
12
 103,300 11.90 12.10 11.90 0 0 0
14/02/2022
11.90
 101,000 12.40 12.50 11.90 0 0 0
11/02/2022
12.40
 111,465 12.50 12.70 12.30 0 0 0
10/02/2022
12.50
 102,800 12.60 12.70 12 0 0 0
09/02/2022
12.60
 114,200 12.50 12.70 12.40 0 0 0
08/02/2022
12.50
 108,900 12.40 12.70 12.20 0 0 0
07/02/2022
12.40
 149,234 12.10 12.70 11.90 0 0 0
28/01/2022
12.10
 138,300 11.40 12.40 11.40 0 0 0
27/01/2022
11.40
 177,900 11.60 11.70 11.40 0 0 0
26/01/2022
11.60
 396,800 11.70 12 11.40 0 0 0
25/01/2022
11.70
 360,834 11.10 11.90 10.60 0 0 0
24/01/2022
11.10
 181,700 11.50 11.50 10.60 11,000 0 0.1
21/01/2022
11.50
 247,000 11.90 11.90 11.30 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |