CTCP BOT Cầu Thái Hà (bot)

1.70
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
(2026-05-20) 		-0.20 -10.53% 1,111,600 400 0
1.70
1.90
1.70
2 tháng
(2026-04-20) 		-0.30 -15% 2,132,100 700 0
1.70
2
1.70
3 tháng
(2026-03-23) 		0 0% 4,740,300 13,200 0
1.70
2.10
1.70
6 tháng
(2025-12-22) 		-0.20 -10.53% 10,909,300 -5,900 -0.0
1.70
2.20
1.70
12 tháng
(2025-06-24) 		-0.60 -26.09% 37,585,800 -2,100 -0.0
1.70
2.70
1.70
24 tháng
(2024-07-01) 		-1.20 -41.38% 200,425,520 55,952 1.7
1.70
7.30
1.70
36 tháng
(2023-07-05) 		-3.20 -65.31% 394,196,055 106,352 2.0
1.70
7.30
1.70
60 tháng
(2021-07-15) 		-47.80 -96.57% 583,355,339 172,052 2.5
1.70
55
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
4
 71,500 4 4 3.80 0 0 0
02/11/2022
4
 172,800 4.20 4.20 3.80 0 0 0
01/11/2022
4.20
 284,600 4 4.20 4 0 0 0
31/10/2022
4
 226,200 4.40 4.40 4 0 0 0
28/10/2022
4.40
 393,800 4.80 4.80 4.30 0 0 0
27/10/2022
4.80
 104,100 4.60 4.80 3.90 0 0 0
26/10/2022
4.60
 104,400 4.60 4.70 4.40 0 0 0
25/10/2022
4.60
 199,400 4.30 4.70 4.40 0 0 0
24/10/2022
4.30
 189,300 5 5.20 4.30 0 0 0
21/10/2022
5
 163,800 5.40 5.40 4.70 0 0 0
20/10/2022
5.40
 48,100 5.40 5.50 5.20 0 0 0
19/10/2022
5.40
 71,800 5.40 5.50 5.30 0 0 0
18/10/2022
5.40
 46,500 5.40 5.50 5.30 0 0 0
17/10/2022
5.40
 70,600 5.40 5.40 5.20 0 0 0
14/10/2022
5.40
 84,100 5.30 5.60 5.30 0 0 0
13/10/2022
5.30
 202,800 5.20 5.40 5.10 0 0 0
12/10/2022
5.20
 521,400 5.20 5.30 4.50 0 0 0
11/10/2022
5.20
 314,907 5.30 5.50 5 0 0 0
10/10/2022
5.30
 476,601 5.20 5.30 4.80 0 0 0
07/10/2022
5.20
 491,600 5.60 5.60 4.80 0 0 0
06/10/2022
5.60
 158,241 5.60 5.70 5.40 0 0 0
05/10/2022
5.60
 67,300 5.50 5.70 5.50 0 0 0
04/10/2022
5.50
 159,673 5.50 5.90 4.90 0 0 0
03/10/2022
5.50
 98,240 5.70 6 5.40 0 0 0
30/09/2022
5.70
 315,320 5.90 6 5.40 0 0 0
29/09/2022
5.90
 230,200 5.80 6.20 5.90 0 0 0
28/09/2022
5.80
 178,000 6.10 6.20 5.80 0 0 0
27/09/2022
6.10
 242,900 6.10 6.20 5.90 0 0 0
26/09/2022
6.10
 465,100 6.30 6.40 5.70 0 0 0
23/09/2022
6.30
 343,760 6.80 6.90 6.30 0 0 0
22/09/2022
6.80
 805,800 6.30 6.80 6.30 0 0 0
21/09/2022
6.30
 503,300 5.80 6.50 5.70 0 0 0
20/09/2022
5.80
 115,700 5.80 6 5.60 0 0 0
19/09/2022
5.80
 159,700 5.90 5.90 5.70 400 0 0.0
16/09/2022
5.90
 277,700 6.20 6.20 5.80 0 0 0
15/09/2022
6.20
 68,200 6.30 6.30 6 0 0 0
14/09/2022
6.30
 170,410 6.30 6.30 6 0 0 0
13/09/2022
6.30
 52,500 6.20 6.40 6.20 0 0 0
12/09/2022
6.20
 101,400 6.40 6.50 6.20 0 0 0
09/09/2022
6.40
 393,000 6.10 6.40 6 0 0 0
08/09/2022
6.10
 204,400 6.10 6.20 6 0 0 0
07/09/2022
6.10
 223,000 6.20 6.40 6 0 0 0
06/09/2022
6.20
 200,400 6.50 6.50 6.20 0 0 0
05/09/2022
6.50
 67,800 6.50 6.60 6.40 0 0 0
31/08/2022
6.50
 120,600 6.50 6.60 6.30 0 0 0
30/08/2022
6.50
 134,300 6.60 6.70 6 0 0 0
29/08/2022
6.60
 954,000 6.70 6.70 6.20 0 0 0
26/08/2022
6.70
 164,400 6.80 6.90 6.70 0 0 0
25/08/2022
6.80
 171,600 6.90 7 6.80 0 0 0
24/08/2022
6.90
 227,500 7.10 7.10 6.80 0 4,300 -0.0
23/08/2022
7.10
 244,500 6.70 7.10 6.60 0 0 0
22/08/2022
6.70
 262,800 7 7 6.60 0 0 0
19/08/2022
7
 225,010 6.90 7.20 6.80 0 700 -0.0
18/08/2022
6.90
 263,500 7.30 7.30 6.90 0 0 0
17/08/2022
7.30
 245,600 7.50 7.50 7.10 0 0 0
16/08/2022
7.50
 477,000 7.40 7.50 7.20 0 0 0
15/08/2022
7.40
 399,000 7.20 7.50 7.20 0 0 0
12/08/2022
7.20
 327,910 6.90 7.30 6.90 2,000 0 0.0
11/08/2022
6.90
 912,801 7.30 7.40 6.90 700 0 0.0
10/08/2022
7.30
 361,400 7.60 7.70 7.10 0 0 0
09/08/2022
7.60
 613,100 7.30 7.70 7.10 0 0 0
08/08/2022
7.30
 1,590,009 6.60 7.40 6.50 0 0 0
05/08/2022
6.60
 305,000 6.70 6.70 6.40 0 0 0
04/08/2022
6.70
 206,152 6.70 6.80 6.50 0 0 0
03/08/2022
6.70
 353,600 6.60 6.80 6.50 0 0 0
02/08/2022
6.60
 540,810 6.30 6.60 6.20 1,000 0 0.0
01/08/2022
6.30
 162,700 6.20 6.30 6.10 0 0 0
29/07/2022
6.20
 90,900 6.30 6.30 6.10 0 0 0
28/07/2022
6.30
 133,400 6.20 6.40 6.20 0 0 0
27/07/2022
6.20
 81,900 6.20 6.20 6 0 0 0
26/07/2022
6.20
 83,900 6.30 6.40 6.10 0 0 0
25/07/2022
6.30
 115,000 6.50 6.50 6.20 0 0 0
22/07/2022
6.50
 63,100 6.50 6.60 6.40 0 0 0
21/07/2022
6.50
 236,600 6.50 6.80 6.40 0 0 0
20/07/2022
6.50
 131,000 6.40 6.50 6.30 0 0 0
19/07/2022
6.40
 116,300 6.50 6.50 6.20 0 0 0
18/07/2022
6.50
 192,610 6.30 6.60 6.30 0 0 0
15/07/2022
6.30
 340,017 6.30 6.50 6.20 0 0 0
14/07/2022
6.30
 112,720 6.20 6.40 6.10 0 0 0
13/07/2022
6.20
 646,500 6.10 6.60 6.10 0 0 0
12/07/2022
6.10
 84,200 5.90 6.10 5.90 0 0 0
11/07/2022
5.90
 136,100 6.10 6.10 5.80 0 0 0
08/07/2022
6.10
 112,400 5.80 6.10 5.80 0 0 0
07/07/2022
5.80
 86,620 5.90 6.10 5.70 0 0 0
06/07/2022
5.90
 123,100 6.10 6.10 5.80 0 0 0
05/07/2022
6.10
 88,101 6.30 6.40 6 0 0 0
04/07/2022
6.30
 84,600 6.10 6.40 6.10 0 0 0
01/07/2022
6.10
 233,500 6.10 6.20 5.80 0 0 0
30/06/2022
6.10
 148,800 6.70 6.80 6.10 0 0 0
29/06/2022
6.70
 389,361 6.70 7 6.50 0 0 0
28/06/2022
6.70
 658,500 6 6.70 6 0 0 0
27/06/2022
6
 94,500 5.90 6 5.80 300 0 0.0
24/06/2022
5.90
 188,500 6 6.10 5.80 1,500 0 0.0
23/06/2022
6
 192,207 5.70 6 5.70 0 0 0
22/06/2022
5.70
 118,400 5.40 5.80 5.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |