CTCP Phát hành Sách Thái Nguyên (sth)

21.60
0.50
(2.37%)
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
(2025-11-04) 		-1.90 -8.30% 2,532,500 0 0
21
22.90
21.60
2 tháng
(2025-10-06) 		1 5% 3,511,300 0 0
18.70
23.40
21.60
3 tháng
(2025-09-05) 		0.80 3.96% 4,025,700 0 0
18.70
23.40
21.60
6 tháng
(2025-06-09) 		2.40 12.90% 9,208,900 0 0
17.50
25.30
21.60
12 tháng
(2024-12-09) 		13.90 195.77% 12,696,158 0 0
5.60
25.30
21.60
24 tháng
(2023-12-15) 		7.20 52.17% 17,140,854 0 0
5.20
25.30
21.60
36 tháng
(2022-12-20) 		16.10 328.57% 27,012,804 0 0
4.40
25.30
21.60
60 tháng
(2020-12-30) 		7.50 55.56% 71,822,072 0 0
4.40
25.30
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2020
14.90
 105,800 14.90 15 14.50 0 0 0
18/09/2020
14.90
 412,400 14.60 15 14.60 0 0 0
17/09/2020
14.60
 20,900 14.50 14.60 14.40 0 0 0
16/09/2020
14.50
 24,400 14.70 14.70 14.50 0 0 0
15/09/2020
14.70
 23,600 14.70 14.80 14.60 0 0 0
14/09/2020
14.70
 21,900 14.60 14.80 14.60 0 0 0
11/09/2020
14.60
 24,300 14.60 14.60 14.50 0 0 0
10/09/2020
14.60
 26,000 14.60 14.60 14.50 0 0 0
09/09/2020
14.60
 52,200 14.90 14.90 14.60 0 0 0
08/09/2020
14.90
 29,500 15 15 14.80 0 0 0
07/09/2020
15
 26,700 14.80 15 14.70 0 0 0
04/09/2020
14.80
 103,200 14.70 15 14.70 0 0 0
03/09/2020
14.70
 33,100 14.60 14.90 14.50 0 0 0
01/09/2020
14.60
 26,900 14.50 14.90 14.40 0 0 0
31/08/2020
14.50
 47,400 15 15 14.50 0 0 0
28/08/2020
15
 15,600 15.30 15.40 14.90 0 0 0
27/08/2020
15.30
 50,600 15.60 15.70 15.30 0 0 0
26/08/2020
15.60
 35,300 15.70 15.70 15.50 0 0 0
25/08/2020
15.70
 16,600 15.80 15.80 15.50 0 0 0
24/08/2020
15.80
 20,400 16 16 15.50 0 0 0
21/08/2020
16
 73,400 16.30 16.40 15.60 0 0 0
20/08/2020
16.30
 41,300 16.70 16.80 16.30 0 0 0
19/08/2020
16.70
 42,800 16.60 16.70 16.40 0 0 0
18/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2)
18/08/2020
16.60
 120,400 7.83 16.60 14.50 0 0 0
17/08/2020
7.83
 94,300 7.73 7.87 7.73 0 0 0
14/08/2020
7.73
 24,000 7.73 7.77 7.70 0 0 0
13/08/2020
7.73
 20,700 7.77 7.80 7.73 0 0 0
12/08/2020
7.77
 56,200 7.73 7.83 7.73 0 0 0
11/08/2020
7.73
 16,400 7.73 7.77 7.73 0 0 0
10/08/2020
7.73
 33,600 7.87 7.87 7.73 0 0 0
07/08/2020
7.87
 15,900 7.83 7.87 7.83 0 0 0
06/08/2020
7.83
 49,300 7.87 7.87 7.80 0 0 0
05/08/2020
7.87
 15,400 7.83 7.90 7.83 0 0 0
04/08/2020
7.83
 36,900 7.87 7.90 7.83 0 0 0
03/08/2020
7.87
 15,500 7.87 7.87 7.87 0 0 0
31/07/2020
7.87
 45,600 7.83 7.87 7.83 0 0 0
30/07/2020
7.83
 19,600 7.73 7.83 7.77 0 0 0
29/07/2020
7.73
 31,100 7.83 7.83 7.73 0 0 0
28/07/2020
7.83
 21,100 7.83 7.83 7.80 0 0 0
27/07/2020
7.83
 65,000 7.70 7.83 7.63 0 0 0
24/07/2020
7.70
 23,100 7.63 7.70 7.60 0 0 0
23/07/2020
7.63
 19,100 7.63 7.67 7.63 0 0 0
22/07/2020
7.63
 53,200 7.67 7.70 7.63 0 0 0
21/07/2020
7.67
 15,300 7.70 7.70 7.67 0 0 0
20/07/2020
7.70
 15,200 7.67 7.70 7.63 0 0 0
17/07/2020
7.67
 39,800 7.53 7.67 7.50 0 0 0
16/07/2020
7.53
 53,000 7.60 7.60 7.50 0 0 0
15/07/2020
7.60
 24,900 7.60 7.60 7.57 0 0 0
14/07/2020
7.60
 26,300 7.53 7.60 7.53 0 0 0
13/07/2020
7.53
 18,500 7.57 7.60 7.53 0 0 0
10/07/2020
7.57
 55,800 7.53 7.57 7.53 0 0 0
09/07/2020
7.53
 27,000 7.50 7.57 7.47 0 0 0
08/07/2020
7.50
 16,100 7.50 7.50 7.40 0 0 0
07/07/2020
7.50
 52,100 7.47 7.53 7.47 0 0 0
06/07/2020
7.47
 19,200 7.50 7.50 7.43 0 0 0
03/07/2020
7.50
 24,000 7.30 7.50 7.30 0 0 0
02/07/2020
7.30
 22,200 7.33 7.57 7.30 0 0 0
01/07/2020
7.33
 28,600 7.37 7.40 7.33 0 0 0
30/06/2020
7.37
 55,500 7.27 7.37 7.30 0 0 0
29/06/2020
7.27
 24,100 7.27 7.33 7.27 0 0 0
26/06/2020
7.27
 30,900 7.33 7.40 7.27 0 0 0
25/06/2020
7.33
 36,700 7.27 7.33 7.27 0 0 0
24/06/2020
7.27
 21,900 7.33 7.33 7.23 0 0 0
23/06/2020
7.33
 54,400 7.23 7.33 7.23 0 0 0
22/06/2020
7.23
 21,500 7.13 7.27 7.13 0 0 0
19/06/2020
7.13
 17,900 7.17 7.17 7.10 0 0 0
18/06/2020
7.17
 38,100 7.13 7.20 7.10 0 0 0
17/06/2020
7.13
 49,600 7.13 7.17 7.10 0 0 0
16/06/2020
7.13
 33,700 7.07 7.13 7.07 0 0 0
15/06/2020
7.07
 23,600 7.03 7.10 7.03 0 0 0
12/06/2020
7.03
 64,300 7.07 7.13 7.03 0 0 0
11/06/2020
7.07
 26,400 7 7.10 7 0 0 0
10/06/2020
7
 27,700 6.97 7 6.97 0 0 0
09/06/2020
6.97
 15,800 7 7 6.93 0 0 0
08/06/2020
7
 53,600 7.07 7.10 7 0 0 0
05/06/2020
7.07
 34,300 7 7.07 7 0 0 0
04/06/2020
7
 23,900 7.03 7.03 6.97 0 0 0
03/06/2020
7.03
 50,900 7.07 7.17 6.90 0 0 0
02/06/2020
7.07
 34,200 7 7.13 7 0 0 0
01/06/2020
7
 18,900 6.97 7 6.93 0 0 0
29/05/2020
6.97
 61,400 7.03 7.13 6.93 0 0 0
28/05/2020
7.03
 31,500 7 7.07 7 0 0 0
27/05/2020
7
 10,300 6.97 7 7 0 0 0
26/05/2020
6.97
 61,200 7.03 7.13 6.90 0 0 0
25/05/2020
7.03
 39,300 6.97 7.07 6.97 0 0 0
22/05/2020
6.97
 46,200 7 7.03 6.97 0 0 0
21/05/2020
7
 48,900 7.03 7.20 6.93 0 0 0
20/05/2020
7.03
 33,000 7.17 7.27 7.03 0 0 0
19/05/2020
7.17
 33,500 7.07 7.20 7.10 0 0 0
18/05/2020
7.07
 76,300 7.07 7.17 7 0 0 0
15/05/2020
7.07
 23,500 7.07 7.17 7 0 0 0
14/05/2020
7.07
 20,400 7.10 7.13 7.07 0 0 0
13/05/2020
7.10
 20,800 7.20 7.23 7.07 0 0 0
12/05/2020
7.20
 25,300 7.07 7.23 7.10 0 0 0
11/05/2020
7.07
 47,200 7.47 7.47 7.07 0 0 0
08/05/2020
7.47
 20,900 7.40 7.50 7.33 0 0 0
07/05/2020
7.40
 35,400 7.40 7.47 7.33 0 0 0
06/05/2020
7.40
 19,100 7.33 7.40 7.33 0 0 0
05/05/2020
7.33
 20,700 7.37 7.37 7.33 0 0 0
04/05/2020
7.37
 20,900 7.33 7.37 7.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |