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
(2025-11-04) 		-0.10 -5.26% 1,773,400 0 0
1.80
1.90
1.80
2 tháng
(2025-10-06) 		-0.40 -18.18% 3,768,600 100 0.0
1.80
2.20
1.80
3 tháng
(2025-09-05) 		-0.70 -28% 6,597,500 1,000 0.0
1.80
2.50
1.80
6 tháng
(2025-06-09) 		-0.80 -30.77% 31,683,500 -1,105,700 0.0
1.80
2.70
1.80
12 tháng
(2024-12-09) 		-0.90 -33.33% 163,085,399 56,452 1.7
1.80
7.30
1.80
24 tháng
(2023-12-15) 		-1.10 -37.93% 283,173,755 111,552 1.9
1.80
7.30
1.80
36 tháng
(2022-12-20) 		-1.40 -43.75% 439,105,400 106,052 1.9
1.80
7.30
1.80
60 tháng
(2020-12-30) 		-50.50 -96.56% 573,420,239 177,452 2.5
1.80
60.40
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2019
54
 13,000 55.60 57 54 0 0 0
11/07/2019
55.60
 9,000 56.30 56.80 55 0 0 0
10/07/2019
56.30
 8,100 55.20 56.80 56 0 0 0
09/07/2019
55.20
 10,800 55.20 55.90 55 0 0 0
08/07/2019
55.20
 19,600 56 58.50 55 0 0 0
05/07/2019
56
 11,300 54.50 59.30 55.60 0 0 0
04/07/2019
54.50
 12,100 52.60 56.70 54.10 0 0 0
03/07/2019
52.60
 31,100 53.80 54 52.60 0 0 0
02/07/2019
53.80
 5,900 55.40 55.40 53.80 0 0 0
01/07/2019
55.40
 0 55.40 55.40 55.40 0 0 0
28/06/2019
55.40
 218,700 54.60 60.30 54 0 0 0
27/06/2019
54.60
 96,000 53.60 55.60 52.80 0 0 0
26/06/2019
53.60
 434,800 52.50 53.70 52.20 0 0 0
25/06/2019
52.50
 245,900 53.80 53.80 52.20 0 0 0
24/06/2019
53.80
 225,500 53.30 53.80 52 0 0 0
21/06/2019
53.30
 37,700 53 53.30 52.80 0 0 0
20/06/2019
53
 37,500 53.20 53.20 52.80 0 0 0
19/06/2019
53.20
 38,000 53.20 53.20 52.70 0 0 0
18/06/2019
53.20
 123,300 53 53.20 52.20 0 0 0
17/06/2019
53
 102,200 54.80 54.80 52 0 0 0
14/06/2019
54.80
 200 55 55 54.80 0 0 0
13/06/2019
55
 0 55 55 55 0 0 0
12/06/2019
55
 200 54.20 55 55 0 0 0
11/06/2019
54.20
 200 53.20 54.20 54.20 0 0 0
10/06/2019
53.20
 5,800 53.50 53.50 52.50 0 0 0
07/06/2019
53.50
 5,700 53.50 53.50 52.80 0 0 0
06/06/2019
53.50
 3,100 52.80 53.50 53 0 0 0
05/06/2019
52.80
 6,100 53 53.50 52.80 0 0 0
04/06/2019
53
 5,100 53 53 52.50 0 0 0
03/06/2019
53
 5,700 53.20 53.20 53 0 0 0
31/05/2019
53.20
 3,200 53.50 54 53.10 0 0 0
30/05/2019
53.50
 2,200 54 54 53 0 0 0
29/05/2019
54
 4,200 53 54 53.70 0 0 0
28/05/2019
53
 1,200 53 53 53 0 0 0
27/05/2019
53
 6,200 54.60 54.60 53 0 0 0
24/05/2019
54.60
 9,300 54 54.60 52.80 0 0 0
23/05/2019
54
 1,700 53.90 54 53.80 0 0 0
22/05/2019
53.90
 1,200 52.80 55 53.90 0 0 0
21/05/2019
52.80
 9,000 52.80 53 52 0 0 0
20/05/2019
52.80
 6,300 52 53.80 52.80 0 0 0
17/05/2019
52
 10,300 52.10 53 52 0 0 0
16/05/2019
52.10
 14,200 53 53 51.60 0 0 0
15/05/2019
53
 2,800 53 53 53 0 0 0
14/05/2019
53
 6,400 53 53 53 0 0 0
13/05/2019
53
 4,800 53 53 53 0 0 0
10/05/2019
53
 6,400 53.30 53.30 52 0 0 0
09/05/2019
53.30
 2,700 53.50 53.50 52.20 0 0 0
08/05/2019
53.50
 3,300 53.20 53.50 52 0 0 0
07/05/2019
53.20
 7,000 53.50 53.50 51.50 0 0 0
06/05/2019
53.50
 8,200 52.90 53.50 51 0 0 0
03/05/2019
52.90
 10,800 52 52.90 51 0 0 0
02/05/2019
52
 5,200 52.50 52.50 51.20 0 0 0
26/04/2019
52.50
 12,100 53.50 53.50 51 0 0 0
25/04/2019
53.50
 2,500 52.50 53.50 51 0 0 0
24/04/2019
52.50
 7,800 53.10 53.10 51.10 0 0 0
23/04/2019
53.10
 700 53.10 53.10 53 0 0 0
22/04/2019
53.10
 1,000 53 53.10 50.60 0 0 0
19/04/2019
53
 500 53 53 53 0 0 0
18/04/2019
53
 500 51.50 54 53 0 0 0
17/04/2019
51.50
 5,200 53.30 53.30 51.30 0 0 0
16/04/2019
53.30
 4,600 52.20 53.30 53.30 0 0 0
12/04/2019
52.20
 0 52.30 52.20 52.20 0 0 0
11/04/2019
52.30
 3,000 52.50 52.50 52 0 0 0
10/04/2019
52.50
 18,100 52.50 52.50 52.20 0 0 0
09/04/2019
52.50
 15,200 52.50 52.50 51 0 0 0
08/04/2019
52.50
 9,500 52.50 52.50 51 0 0 0
05/04/2019
52.50
 16,500 52.50 52.60 52.50 0 0 0
04/04/2019
52.50
 17,500 52.50 52.80 52.30 0 0 0
03/04/2019
52.50
 400 52.50 52.50 50.50 0 0 0
02/04/2019
52.50
 11,600 52.30 52.50 52.30 0 0 0
01/04/2019
52.30
 8,600 52.20 52.30 52.20 0 0 0
29/03/2019
52.20
 1,800 52.20 53.50 52.20 0 0 0
28/03/2019
52.20
 1,700 52.20 52.50 52 0 0 0
27/03/2019
52.20
 0 52.20 52.20 52.20 0 0 0
26/03/2019
52.20
 60,000 52.20 52.20 52.20 0 0 0
25/03/2019
52.20
 20,100 52.20 52.20 52.20 0 0 0
22/03/2019
52.20
 0 52.20 52.20 52.20 0 0 0
21/03/2019
52.20
 100 52.20 52.20 52.20 0 0 0
20/03/2019
52.20
 100 52.20 52.20 52.20 0 0 0
19/03/2019
52.20
 200 52.20 52.20 52.20 0 0 0
18/03/2019
52.20
 100 52 52.20 52.20 0 0 0
15/03/2019
52
 200 52 52 52 0 0 0
14/03/2019
52
 100 52 52 52 0 0 0
13/03/2019
52
 100 52.10 52.10 52 0 0 0
12/03/2019
52.10
 100 51.10 52.10 52.10 0 0 0
11/03/2019
51.10
 100 52.90 52.90 51.10 0 0 0
08/03/2019
52.90
 100 58.60 58.60 52.90 0 0 0
07/03/2019
58.60
 400 51 58.60 51 0 0 0
06/03/2019
51
 500 51 51.10 51 0 0 0
05/03/2019
51
 100 51 51 51 0 0 0
04/03/2019
51
 300 51 51.10 51 0 0 0
01/03/2019
51
 100 50 51 51 0 0 0
28/02/2019
50
 200 47.40 51.40 50 0 0 0
27/02/2019
47.40
 500 42.30 47.40 42.70 0 0 0
26/02/2019
42.30
 700 36.80 42.30 40 0 0 0
25/02/2019
36.80
 200 32 36.80 36.80 0 0 0
22/02/2019
32
 400 27.90 32 32 0 0 0
21/02/2019
27.90
 300 24.30 27.90 27.90 0 0 0
20/02/2019
24.30
 100 21.20 24.30 24.30 0 0 0
19/02/2019
21.20
 100 18.50 21.20 21.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |