CTCP BOT Cầu Thái Hà (bot)

1.90
0.10
(5.56%)
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
(2025-11-05) 		-0.10 -5.26% 1,773,400 0 0
1.80
1.90
1.90
2 tháng
(2025-10-06) 		-0.40 -18.18% 3,768,600 100 0.0
1.80
2.20
1.90
3 tháng
(2025-09-08) 		-0.70 -28% 5,392,000 100 0.0
1.80
2.50
1.90
6 tháng
(2025-06-09) 		-0.80 -30.77% 31,683,500 -1,105,700 0.0
1.80
2.70
1.90
12 tháng
(2024-12-10) 		-0.90 -33.33% 162,705,228 56,452 1.7
1.80
7.30
1.90
24 tháng
(2023-12-18) 		-1.10 -37.93% 282,824,255 111,552 1.9
1.80
7.30
1.90
36 tháng
(2022-12-21) 		-1.40 -43.75% 438,504,070 106,052 1.9
1.80
7.30
1.90
60 tháng
(2020-12-31) 		-50.80 -96.58% 573,368,339 177,452 2.5
1.80
60.40
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2022
11.90
 91,300 11.90 12.10 11.30 0 0 0
19/01/2022
11.90
 325,500 10.60 12.40 10 0 0 0
18/01/2022
10.60
 795,800 11.60 11.60 10.40 2,000 0 0.0
17/01/2022
11.60
 573,900 12.40 12.40 10.90 0 0 0
14/01/2022
12.40
 428,700 13.10 13.10 11.80 0 0 0
13/01/2022
13.10
 344,700 14.10 14.20 12.90 0 0 0
12/01/2022
14.10
 343,300 14.70 14.70 13.20 2,000 0 0.0
11/01/2022
14.70
 347,700 14.70 15 14.40 0 0 0
10/01/2022
14.70
 517,100 15.30 15.30 14.60 0 0 0
07/01/2022
15.30
 566,434 14.80 15.70 14.70 11,800 0 0.2
06/01/2022
14.80
 360,700 15.20 15.30 14.50 0 1,500 -0.0
05/01/2022
15.20
 565,500 15.50 15.60 14.80 0 2,400 -0.0
04/01/2022
15.50
 280,416 15.60 16.10 15.30 0 300 -0.0
31/12/2021
15.60
 631,600 16 17 15.50 0 11,800 -0.2
30/12/2021
16
 629,100 15.30 16.40 15.30 2,100 0 0.0
29/12/2021
15.30
 129,500 15.10 16.10 14.90 2,100 0 0.0
28/12/2021
15.10
 226,200 15.30 15.30 14.70 9,500 0 0.1
27/12/2021
15.30
 193,700 15.50 15.60 14.60 0 0 0
24/12/2021
15.50
 336,500 16.10 16.10 15.20 0 0 0
23/12/2021
16.10
 384,100 16.50 17.60 15.70 0 0 0
22/12/2021
16.50
 914,000 14.50 16.50 14.50 0 0 0
21/12/2021
14.50
 561,800 14.70 14.80 14.10 200 0 0.0
20/12/2021
14.70
 486,700 14.80 14.90 14.10 0 0 0
17/12/2021
14.80
 519,800 15.20 15.20 14.30 0 0 0
16/12/2021
15.20
 331,900 15.50 15.60 14.90 0 0 0
15/12/2021
15.50
 123,100 15.40 15.90 15.10 0 0 0
14/12/2021
15.40
 545,000 14.30 15.80 14.60 0 0 0
13/12/2021
14.30
 439,300 15.50 16.50 14 100 0 0.0
10/12/2021
15.50
 393,600 16 16 14.10 0 0 0
09/12/2021
16
 377,700 16.10 16.30 15.10 0 0 0
08/12/2021
16.10
 99,000 15 16.30 15 0 0 0
07/12/2021
15
 683,800 15.20 15.60 13.60 5,000 0 0.1
06/12/2021
15.20
 408,800 17.10 17.20 14.90 0 3,000 -0.0
03/12/2021
17.10
 399,000 18.60 19.30 16.60 0 0 0
02/12/2021
18.60
 608,200 18 19.40 18 0 0 0
01/12/2021
18
 418,100 18.50 18.70 16.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |