CTCP Beton 6 (bt6)

3.40
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
(2026-02-23) 		0 0% 0 0 0
3.40
3.40
3.40
2 tháng
(2026-01-19) 		0 0% 0 0 0
3.40
3.40
3.40
3 tháng
(2025-12-18) 		0 0% 0 0 0
3.40
3.40
3.40
6 tháng
(2025-09-19) 		0 0% 0 0 0
3.40
3.40
3.40
12 tháng
(2025-03-24) 		0 0% 0 0 0
3.40
3.40
3.40
24 tháng
(2024-04-09) 		0 0% 0 0 0
3.40
3.40
3.40
36 tháng
(2023-04-03) 		0.40 13.33% 4,926,066 -812 -0.0
3
5.40
3.40
60 tháng
(2021-04-13) 		1.60 88.89% 7,607,753 -47,721 -0.2
1.80
9.10
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2007
13.88
 8,260 14.11 14.11 13.88 0 0 0
13/06/2007
14.11
 12,180 14.00 14.23 14.00 100 530 0
12/06/2007
14.00
 3,950 14.11 14.11 14.00 0 0 0
11/06/2007
14.11
 13,310 14.00 14.23 14.11 0 2,100 0
08/06/2007
14.00
 26,030 13.88 14.23 14.00 0 2,100 0
07/06/2007
13.88
 14,560 13.77 14.00 13.88 0 2,480 0
06/06/2007
13.77
 9,350 13.66 13.77 13.54 0 2,000 0
05/06/2007
13.66
 3,710 14.00 14.00 13.66 0 0 0
04/06/2007
14.00
 28,980 14.11 14.11 13.77 0 0 0
01/06/2007
14.11
 21,940 14.46 14.46 14.00 0 0 0
31/05/2007
14.46
 13,250 14.34 14.46 14.34 0 0 0
30/05/2007
14.34
 22,750 14.46 14.46 14.23 0 6,500 0
29/05/2007
14.46
 13,520 14.57 14.57 14.34 150 0 0
28/05/2007
14.57
 12,740 14.57 14.57 14.46 0 0 0
25/05/2007
14.57
 7,900 14.69 14.69 14.46 550 0 0
24/05/2007
14.69
 9,160 14.80 14.80 14.69 0 0 0
23/05/2007
14.80
 53,400 14.80 15.15 14.80 340 0 0
22/05/2007
14.80
 57,020 14.69 14.80 14.69 2,000 0 0
21/05/2007
14.69
 20,440 14.69 14.92 14.69 2,000 700 0
18/05/2007
14.69
 4,230 14.92 14.92 14.69 0 0 0
17/05/2007
14.92
 7,570 15.03 15.03 14.69 100 0 0
16/05/2007
15.03
 16,860 15.26 15.26 14.92 60 0 0
15/05/2007
15.26
 20,000 15.03 15.49 14.92 0 0 0
14/05/2007
15.03
 19,690 14.92 15.03 14.92 0 0 0
11/05/2007
14.92
 18,000 14.46 14.92 14.46 1,000 200 0
10/05/2007
14.46
 8,930 14.92 14.92 14.46 220 0 0
09/05/2007
14.92
 8,550 15.15 15.15 14.69 0 500 0
08/05/2007
15.15
 21,920 14.92 15.15 14.92 1,130 3,500 0
07/05/2007
14.92
 15,000 14.23 14.92 14.92 0 1,300 0
04/05/2007
14.23
 8,950 14.23 14.23 13.88 0 220 0
03/05/2007
14.23
 11,400 14.23 14.46 14.23 1,600 0 0
02/05/2007
14.23
 4,520 14.46 14.57 14.23 1,080 0 0
25/04/2007
14.46
 16,310 13.77 14.46 13.77 11,850 0 0
24/04/2007
13.77
 7,900 14.11 14.11 13.54 2,750 0 0
23/04/2007
14.11
 16,390 14.23 14.23 13.54 0 0 0
20/04/2007
14.23
 7,580 14.46 14.46 14.23 180 2,400 0
19/04/2007
14.46
 25,180 13.77 14.46 14.46 0 0 0
18/04/2007
13.77
 12,330 13.20 13.77 13.77 2,000 3,710 0
17/04/2007
13.20
 16,370 13.88 13.88 13.20 520 9,260 0
16/04/2007
13.88
 5,200 14.57 14.57 13.88 400 0 0
13/04/2007
14.57
 18,310 15.15 15.15 14.57 50 0 0
12/04/2007
15.15
 18,740 15.84 15.84 15.15 2,500 0 0
11/04/2007
15.84
 8,220 15.84 15.84 15.61 1,480 0 0
10/04/2007
15.84
 13,370 15.84 15.84 15.84 0 0 0
09/04/2007
15.84
 11,860 16.29 16.29 15.84 500 60 0
06/04/2007
16.29
 8,170 16.52 16.52 16.29 2,500 0 0
05/04/2007
16.52
 15,800 16.52 16.75 16.52 10,000 0 0
04/04/2007
16.52
 14,620 16.07 16.52 16.29 4,000 760 0
03/04/2007
16.07
 11,170 16.52 16.52 16.07 2,020 0 0
02/04/2007
16.52
 25,860 17.33 17.33 16.52 11,000 2,500 0
30/03/2007
17.33
 13,760 16.52 17.33 17.33 0 1,000 0
29/03/2007
16.52
 2,300 15.84 16.52 16.52 0 0 0
28/03/2007
15.84
 19,840 16.41 16.41 15.61 200 7,650 0
27/03/2007
16.41
 34,700 17.21 17.21 16.41 3,000 0 0
26/03/2007
17.21
 20,220 17.67 17.67 17.21 1,000 0 0
23/03/2007
17.67
 42,590 17.67 18.36 17.67 28,570 11,940 0
22/03/2007
17.67
 33,190 18.36 18.36 17.67 530 14,090 0
21/03/2007
18.36
 22,140 19.05 19.05 18.36 50 2,000 0
20/03/2007
19.05
 24,990 19.28 19.28 19.05 300 2,000 0
19/03/2007
19.28
 31,540 18.82 19.28 18.82 0 1,740 0
16/03/2007
18.82
 29,290 18.36 18.82 17.56 700 990 0
15/03/2007
18.36
 46,850 19.05 19.05 18.25 6,600 300 0
14/03/2007
19.05
 41,780 19.97 19.97 19.05 3,300 4,560 0
13/03/2007
19.97
 37,740 19.74 20.66 19.97 1,000 820 0
12/03/2007
19.74
 48,580 19.51 19.74 19.74 7,800 3,320 0
09/03/2007
19.51
 68,710 19.74 19.74 19.51 0 8,890 0
08/03/2007
19.74
 47,330 20.20 20.20 19.39 5,850 1,160 0
07/03/2007
20.20
 39,880 20.88 21.11 20.20 1,480 0 0
06/03/2007
20.88
 48,000 19.97 20.88 20.88 0 580 0
05/03/2007
19.97
 58,610 19.05 19.97 19.97 0 25,000 0
02/03/2007
19.05
 68,090 18.25 19.05 19.05 0 0 0
01/03/2007
18.25
 61,300 17.44 18.25 18.13 1,570 7,660 0
28/02/2007
17.44
 96,310 17.10 17.90 16.75 9,000 900 0
27/02/2007
17.10
 36,710 16.29 17.10 17.10 3,000 260 0
26/02/2007
16.29
 8,710 15.61 16.29 16.29 0 0 0
15/02/2007
15.61
 22,590 15.61 15.61 15.61 0 0 0
14/02/2007
15.61
 28,540 15.61 15.61 15.49 0 2,000 0
13/02/2007
15.61
 43,810 15.38 15.61 15.38 270 0 0
12/02/2007
15.38
 15,100 15.03 15.49 15.38 550 0 0
09/02/2007
15.03
 45,920 15.26 15.26 15.03 110 2,400 0
08/02/2007
15.26
 102,870 16.07 16.07 15.26 0 9,000 0
07/02/2007
16.07
 40,790 15.38 16.07 16.07 20 440 0
06/02/2007
15.38
 11,810 14.69 15.38 15.38 0 360 0
05/02/2007
14.69
 65,680 14.00 14.69 14.46 200 300 0
02/02/2007
14.00
 29,010 14.00 14.00 14.00 0 0 0
01/02/2007
14.00
 22,090 14.00 14.00 14.00 0 20 0
31/01/2007
14.00
 32,810 13.77 14.00 13.77 0 0 0
30/01/2007: Cổ tức tiền mặt tỉ lệ: 8%
30/01/2007
13.77
 23,660 13.59 13.77 13.77 5,500 200 0
29/01/2007
13.59
 40,300 13.59 13.59 13.59 0 0 0
26/01/2007
13.59
 36,410 13.59 13.59 13.36 0 0 0
25/01/2007
13.59
 34,220 13.81 13.81 13.36 0 0 0
24/01/2007
13.81
 67,640 13.36 13.81 13.36 4,010 5,500 0
23/01/2007
13.36
 50,350 12.91 13.36 12.91 2,500 0 0
22/01/2007
12.91
 113,730 13.47 13.47 12.91 0 0 0
19/01/2007
13.47
 58,380 13.36 13.47 13.13 1,000 0 0
18/01/2007
13.36
 7,540 13.47 13.47 12.91 0 0 0
17/01/2007
13.47
 17,200 14.04 14.04 13.36 100 6,510 0
16/01/2007
14.04
 48,880 13.59 14.04 13.70 0 0 0
15/01/2007
13.59
 52,600 13.25 13.81 13.59 0 500 0
12/01/2007
13.25
 39,440 13.02 13.25 13.13 200 600 0

Chính sách bảo mật | Điều khoản sử dụng |