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)
01/12/2023
3.20
 304,400 3.20 3.20 3 0 0 0
30/11/2023
3.20
 617,700 3.20 3.20 3 0 0 0
29/11/2023
3.20
 1,328,000 3.20 3.20 3 0 0 0
28/11/2023
3.20
 312,800 3.20 3.20 3.10 0 0 0
27/11/2023
3.20
 1,037,200 3.30 3.30 3.10 0 0 0
24/11/2023
3.30
 1,533,300 3.30 3.30 3 0 0 0
23/11/2023
3.30
 916,200 3.40 3.40 3.20 0 0 0
22/11/2023
3.40
 485,200 3.40 3.40 3.20 0 0 0
21/11/2023
3.40
 332,500 3.40 3.40 3.10 0 0 0
20/11/2023
3.40
 610,200 3.30 3.40 3 0 0 0
17/11/2023
3.30
 2,159,100 3.40 3.50 3 0 0 0
16/11/2023
3.40
 1,425,200 3.40 3.50 3.10 0 0 0
15/11/2023
3.40
 1,589,300 3.60 3.60 3 0 0 0
14/11/2023
3.60
 3,942,400 3.60 3.60 3 0 100,400 -0.3
13/11/2023
3.60
 1,321,900 3.50 3.70 3.40 0 0 0
10/11/2023
3.50
 1,742,000 3.40 3.60 3.40 0 0 0
09/11/2023
3.40
 3,334,300 3.60 3.70 3.30 0 0 0
08/11/2023
3.60
 1,132,400 3.50 3.60 3.30 0 0 0
07/11/2023
3.50
 835,700 3.60 3.60 3.30 0 0 0
06/11/2023
3.60
 2,488,700 3.60 3.70 3.50 0 0 0
03/11/2023
3.60
 1,038,800 3.70 3.80 3.50 0 0 0
02/11/2023
3.70
 1,305,700 3.70 3.80 3.50 0 0 0
01/11/2023
3.70
 1,225,200 3.50 3.80 3.40 0 0 0
31/10/2023
3.50
 2,433,300 3.40 3.70 3.30 0 0 0
30/10/2023
3.40
 72,000 3.50 3.50 3.30 0 0 0
27/10/2023
3.50
 1,537,200 3.30 3.60 3.20 0 0 0
26/10/2023
3.30
 1,321,700 3.40 3.50 3 0 0 0
25/10/2023
3.40
 389,100 3.40 3.50 3.30 0 0 0
24/10/2023
3.40
 283,000 3.30 3.40 3.20 0 0 0
23/10/2023
3.30
 557,700 3.20 3.30 3 100 0 0.0
20/10/2023
3.20
 644,600 3.10 3.30 3 0 0 0
19/10/2023
3.10
 307,600 3.20 3.20 3 100 0 0.0
18/10/2023
3.20
 829,500 3.20 3.30 3 0 0 0
17/10/2023
3.20
 1,308,700 3.60 3.60 3.10 0 0 0
16/10/2023
3.60
 756,400 3.90 3.90 3.30 0 0 0
13/10/2023
3.90
 834,300 4.20 4.20 3.60 0 0 0
12/10/2023
4.20
 1,953,800 4.10 4.30 3.90 0 0 0
11/10/2023
4.10
 234,000 4 4.10 3.90 0 0 0
10/10/2023
4
 1,120,700 4 4.10 3.90 0 0 0
09/10/2023
4
 462,900 3.90 4 3.80 0 0 0
06/10/2023
3.90
 543,700 3.80 4 3.70 0 0 0
05/10/2023
3.80
 105,200 3.90 4 3.80 0 0 0
04/10/2023
3.90
 318,900 3.70 3.90 3.60 0 0 0
03/10/2023
3.70
 1,102,300 4 4 3.60 0 0 0
02/10/2023
4
 122,400 4 4 3.90 0 0 0
29/09/2023
4
 330,200 3.90 4 3.80 0 0 0
28/09/2023
3.90
 423,100 4.20 4.20 3.70 0 0 0
27/09/2023
4.20
 589,900 4.20 4.30 3.80 0 0 0
26/09/2023
4.20
 331,800 4.40 4.40 4 0 0 0
25/09/2023
4.40
 479,400 4.50 4.60 4.20 0 0 0
22/09/2023
4.50
 815,600 4.60 4.70 4.30 100,000 400 0.4
21/09/2023
4.60
 326,000 4.70 4.70 4.50 400 0 0.0
20/09/2023
4.70
 433,500 4.50 4.70 4.40 0 86,000 -0.4
19/09/2023
4.50
 445,300 4.70 4.70 4.50 0 0 0
18/09/2023
4.70
 279,000 4.70 4.70 4.60 6,000 0 0.0
15/09/2023
4.70
 424,400 4.70 4.80 4.60 80,000 0 0.4
14/09/2023
4.70
 396,100 4.90 4.90 4.60 0 0 0
13/09/2023
4.90
 562,100 4.80 5 4.70 0 0 0
12/09/2023
4.80
 683,600 4.80 4.90 4.70 0 0 0
11/09/2023
4.80
 462,000 5 5 4.70 0 0 0
08/09/2023
5
 893,300 5.10 5.10 4.80 0 0 0
07/09/2023
5.10
 502,700 5.20 5.20 5 0 0 0
06/09/2023
5.20
 524,000 5.20 5.30 5 0 0 0
05/09/2023
5.20
 506,300 4.90 5.20 4.90 0 0 0
31/08/2023
4.90
 394,700 4.90 5.10 4.90 0 0 0
30/08/2023
4.90
 188,300 4.90 5 4.80 0 0 0
29/08/2023
4.90
 219,700 4.80 4.90 4.70 0 0 0
28/08/2023
4.80
 322,300 4.80 4.90 4.70 500 0 0.0
25/08/2023
4.80
 286,900 4.80 4.90 4.70 0 0 0
24/08/2023
4.80
 366,000 4.70 4.80 4.60 300 0 0.0
23/08/2023
4.70
 397,500 4.70 4.90 4.60 0 0 0
22/08/2023
4.70
 378,200 4.80 4.80 4.50 0 0 0
21/08/2023
4.80
 380,400 4.80 4.90 4.60 0 0 0
18/08/2023
4.80
 1,533,200 5.40 5.40 4.60 0 0 0
17/08/2023
5.40
 434,900 5.60 5.60 5.20 0 0 0
16/08/2023
5.60
 481,000 5.60 5.70 5.40 0 0 0
15/08/2023
5.60
 781,800 5.60 5.70 5.50 0 0 0
14/08/2023
5.60
 513,800 5.60 5.80 5.40 0 0 0
11/08/2023
5.60
 1,791,300 5.70 5.70 5.10 0 0 0
10/08/2023
5.70
 1,411,000 6 6.30 5.60 0 0 0
09/08/2023
6
 3,110,800 5.50 6 5.50 0 0 0
08/08/2023
5.50
 2,570,600 4.90 5.60 4.90 0 0 0
07/08/2023
4.90
 1,006,300 4.80 5 4.70 0 0 0
04/08/2023
4.80
 798,900 4.90 4.90 4.70 0 0 0
03/08/2023
4.90
 565,200 4.90 5 4.80 0 0 0
02/08/2023
4.90
 875,300 4.80 4.90 4.70 0 0 0
01/08/2023
4.80
 861,100 5 5.10 4.80 0 0 0
31/07/2023
5
 811,000 5 5.10 4.90 0 0 0
28/07/2023
5
 761,500 4.90 5 4.80 0 0 0
27/07/2023
4.90
 1,080,500 5 5 4.60 0 0 0
26/07/2023
5
 681,000 5.10 5.10 4.80 0 0 0
25/07/2023
5.10
 2,196,700 4.80 5.20 4.70 0 0 0
24/07/2023
4.80
 668,500 4.80 4.90 4.60 0 0 0
21/07/2023
4.80
 583,400 4.70 4.80 4.60 0 0 0
20/07/2023
4.70
 502,200 4.70 4.70 4.50 0 0 0
19/07/2023
4.70
 561,600 4.90 4.90 4.60 0 0 0
18/07/2023
4.90
 1,040,600 5 5.10 4.70 0 0 0
17/07/2023
5
 1,339,300 4.60 5 4.70 0 0 0
14/07/2023
4.60
 1,085,200 4.60 4.80 4.40 0 0 0
13/07/2023
4.60
 561,400 4.70 4.70 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |