CTCP BOT Cầu Thái Hà (bot)

1.40
-0.10
(-6.67%)
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
(2026-07-01) 		-0.20 -11.76% 686,900 100 0
1.40
1.70
1.40
2 tháng
(2026-06-01) 		-0.30 -16.67% 1,557,800 300 0
1.40
1.80
1.40
3 tháng
(2026-05-04) 		-0.40 -21.05% 2,900,500 800 0
1.40
1.90
1.40
6 tháng
(2026-02-02) 		-0.60 -28.57% 8,693,100 13,300 0
1.40
2.20
1.40
12 tháng
(2025-08-05) 		-0.70 -31.82% 27,888,000 3,100 -0.0
1.40
2.50
1.40
24 tháng
(2024-08-12) 		-1 -40% 191,084,853 56,052 1.7
1.40
7.30
1.40
36 tháng
(2023-08-16) 		-4.10 -73.21% 365,774,555 106,352 2.0
1.40
7.30
1.40
60 tháng
(2021-08-26) 		-50.30 -97.10% 584,101,539 172,152 2.5
1.40
55
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2020
51.20
 7,900 51.30 51.30 51.10 0 0 0
24/07/2020
51.30
 11,900 51.60 51.60 51.10 0 0 0
23/07/2020
51.60
 66,000 51.50 51.60 51.30 0 0 0
22/07/2020
51.50
 81,200 51.60 51.70 51.50 0 0 0
21/07/2020
51.60
 24,200 51.50 51.80 51.30 0 0 0
20/07/2020
51.50
 21,500 51.60 51.60 51.30 0 0 0
17/07/2020
51.60
 32,500 51.60 51.80 43.90 0 0 0
16/07/2020
51.60
 14,600 51.90 51.90 51.50 0 0 0
15/07/2020
51.90
 18,600 51.60 51.90 51.50 0 0 0
14/07/2020
51.60
 26,400 51.50 51.70 51.40 0 0 0
13/07/2020
51.50
 13,600 51.50 52 51.30 0 0 0
10/07/2020
51.50
 22,500 51.60 51.60 51.40 0 0 0
09/07/2020
51.60
 18,700 51.70 51.80 51.20 0 0 0
08/07/2020
51.70
 20,100 51.20 51.80 51 0 0 0
07/07/2020
51.20
 21,800 51.20 51.20 50.80 0 0 0
06/07/2020
51.20
 28,400 51.10 51.20 50.50 0 0 0
03/07/2020
51.10
 28,000 51 51.20 50.80 0 0 0
02/07/2020
51
 32,100 51.60 51.60 50.90 0 0 0
01/07/2020
51.60
 30,400 51 51.70 51 0 0 0
30/06/2020
51
 34,600 50.70 51.20 50.60 0 0 0
29/06/2020
50.70
 29,700 51 51 50.50 0 0 0
26/06/2020
51
 28,700 50.80 51.20 50.80 0 0 0
25/06/2020
50.80
 27,100 51 51 50.60 0 0 0
24/06/2020
51
 31,900 50.90 51.10 50.80 0 0 0
23/06/2020
50.90
 27,900 51 51.20 50.90 0 0 0
22/06/2020
51
 30,800 51.30 51.70 50.30 0 0 0
19/06/2020
51.30
 30,100 51 51.70 51 0 0 0
18/06/2020
51
 28,900 50.90 51.30 50.80 0 0 0
17/06/2020
50.90
 30,800 51.10 51.30 50.90 0 0 0
16/06/2020
51.10
 28,800 50.80 51.20 50.90 0 0 0
15/06/2020
50.80
 32,100 51.50 51.50 50.70 0 0 0
12/06/2020
51.50
 29,800 51 51.60 50.80 0 0 0
11/06/2020
51
 30,300 51.50 51.50 51 0 0 0
10/06/2020
51.50
 44,000 51.70 51.70 51.50 0 0 0
09/06/2020
51.70
 34,500 51.50 52 51.70 0 0 0
08/06/2020
51.50
 45,100 51.50 51.80 51.50 0 0 0
05/06/2020
51.50
 30,800 51.70 51.70 51.40 0 0 0
04/06/2020
51.70
 31,200 51.50 51.70 51.30 0 0 0
03/06/2020
51.50
 31,200 51.60 51.60 51.30 0 0 0
02/06/2020
51.60
 27,100 51.60 51.70 51.50 0 0 0
01/06/2020
51.60
 33,700 51.50 51.70 51.30 0 0 0
29/05/2020
51.50
 30,400 51.30 51.70 51.30 0 0 0
28/05/2020
51.30
 30,700 51.40 51.90 51.10 0 0 0
27/05/2020
51.40
 29,800 50.30 51.80 50 0 0 0
26/05/2020
50.30
 30,500 48.40 50.80 49 0 0 0
25/05/2020
48.40
 33,700 52.80 52.80 36.80 0 0 0
22/05/2020
52.80
 40,200 53.10 53.10 42 0 0 0
21/05/2020
53.10
 45,100 53.30 53.30 47 0 0 0
20/05/2020
53.30
 29,100 53.20 53.40 53.10 0 0 0
19/05/2020
53.20
 31,700 53 53.50 53.20 0 0 0
18/05/2020
53
 31,600 53.40 53.40 53 0 0 0
15/05/2020
53.40
 29,900 53.50 53.50 53.30 0 0 0
14/05/2020
53.50
 27,400 53.60 53.90 53.30 0 0 0
13/05/2020
53.60
 28,800 53.70 53.90 53.10 0 0 0
12/05/2020
53.70
 29,000 53.60 54 53.50 0 0 0
11/05/2020
53.60
 35,100 53.60 53.90 53.10 0 0 0
08/05/2020
53.60
 31,600 53.90 53.90 53.50 0 0 0
07/05/2020
53.90
 31,100 54 54 53.50 0 0 0
06/05/2020
54
 29,900 53.60 54 53.10 0 0 0
05/05/2020
53.60
 28,500 53.50 53.80 53.50 0 0 0
04/05/2020
53.50
 30,200 54 54 53.30 0 0 0
29/04/2020
54
 30,200 53.50 54 53.10 0 0 0
28/04/2020
53.50
 25,200 53.50 53.70 53.10 0 0 0
27/04/2020
53.50
 26,900 54.30 54.30 53.50 0 0 0
24/04/2020
54.30
 29,800 54.10 54.40 54.10 0 0 0
23/04/2020
54.10
 28,700 54.40 54.70 54.10 0 0 0
22/04/2020
54.40
 28,300 54.30 54.50 54.30 0 0 0
21/04/2020
54.30
 29,400 54.60 54.60 54.30 0 0 0
20/04/2020
54.60
 29,300 54.70 55 54.50 0 0 0
17/04/2020
54.70
 29,900 54.70 54.80 54.60 0 0 0
16/04/2020
54.70
 29,700 54.80 55 54.70 0 0 0
15/04/2020
54.80
 28,500 54.80 54.90 54.70 0 0 0
14/04/2020
54.80
 17,200 54.50 54.90 54.60 0 0 0
13/04/2020
54.50
 29,100 54.70 54.70 54.50 0 0 0
10/04/2020
54.70
 28,000 54.80 54.80 54.60 0 0 0
09/04/2020
54.80
 29,300 55 55.20 54.80 0 0 0
08/04/2020
55
 24,900 55.20 55.20 54.80 0 0 0
07/04/2020
55.20
 28,600 55.30 55.40 55.10 0 0 0
06/04/2020
55.30
 29,800 55.50 55.70 55.20 0 0 0
03/04/2020
55.50
 28,900 55.70 55.80 55.40 0 0 0
01/04/2020
55.70
 28,700 55.70 55.90 55.70 0 0 0
31/03/2020
55.70
 30,800 55.70 55.90 55.70 0 0 0
30/03/2020
55.70
 29,900 55.90 55.90 55.70 0 0 0
27/03/2020
55.90
 29,200 55.80 56 55.80 0 0 0
26/03/2020
55.80
 27,000 56 56 55.80 0 0 0
25/03/2020
56
 25,800 55.70 56 55.70 0 0 0
24/03/2020
55.70
 28,800 55.50 55.80 55.70 0 0 0
23/03/2020
55.50
 22,400 55.70 55.80 55.50 0 0 0
20/03/2020
55.70
 29,400 55.80 55.90 55.70 0 0 0
19/03/2020
55.80
 16,500 55.90 55.90 55.80 0 0 0
18/03/2020
55.90
 29,600 56.10 56.10 55.80 0 0 0
17/03/2020
56.10
 31,100 55.80 56.10 55.70 0 0 0
16/03/2020
55.80
 32,100 55.70 55.90 55.70 0 0 0
13/03/2020
55.70
 28,600 55.50 55.70 55.20 0 0 0
12/03/2020
55.50
 30,100 55.40 55.50 55.10 0 0 0
11/03/2020
55.40
 30,400 55.30 55.40 55.20 0 0 0
10/03/2020
55.30
 30,400 55.40 55.50 55.20 0 0 0
09/03/2020
55.40
 30,200 55.50 55.50 55.20 0 0 0
06/03/2020
55.50
 30,600 55.60 55.60 55.40 0 0 0
05/03/2020
55.60
 27,300 55.60 55.70 55.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |