CTCP BOT Cầu Thái Hà (bot)

1.70
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
(2026-05-18) 		-0.20 -10.53% 1,111,600 400 0
1.70
1.90
1.70
2 tháng
(2026-04-20) 		-0.30 -15% 2,132,100 700 0
1.70
2
1.70
3 tháng
(2026-03-19) 		0 0% 5,118,500 13,200 0
1.70
2.10
1.70
6 tháng
(2025-12-19) 		-0.20 -10.53% 11,334,000 -5,900 -0.0
1.70
2.20
1.70
12 tháng
(2025-06-23) 		-0.60 -26.09% 37,585,800 -2,100 -0.0
1.70
2.70
1.70
24 tháng
(2024-06-27) 		-1.30 -43.33% 202,185,257 56,152 1.7
1.70
7.30
1.70
36 tháng
(2023-07-03) 		-2.60 -60.47% 395,324,225 106,352 2.0
1.70
7.30
1.70
60 tháng
(2021-07-13) 		-47.80 -96.57% 583,405,639 172,052 2.5
1.70
55
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
2.90
 1,166,474 3 3.10 2.90 0 0 0
11/01/2024
3
 1,664,550 3.20 3.20 2.90 0 0 0
10/01/2024
3.20
 2,111,212 3.30 3.40 3 30,200 0 0.1
09/01/2024
3.20
 2,606,503 2.90 3.20 2.90 10,000 0 0.0
08/01/2024
2.90
 1,920,228 2.60 2.90 2.50 0 0 0
05/01/2024
2.60
 183,200 2.60 2.80 2.40 0 0 0
04/01/2024
2.80
 903,439 2.60 2.80 2.60 0 0 0
03/01/2024
2.80
 515,744 2.70 2.80 2.60 0 0 0
02/01/2024
2.70
 409,119 2.70 2.80 2.60 0 0 0
29/12/2023
2.70
 571,100 2.80 2.80 2.60 0 0 0
28/12/2023
2.80
 377,200 2.70 2.80 2.60 0 0 0
27/12/2023
2.70
 656,900 2.80 2.80 2.40 0 0 0
26/12/2023
2.80
 332,100 2.90 2.90 2.70 0 0 0
25/12/2023
2.90
 375,400 2.90 2.90 2.50 0 0 0
22/12/2023
2.90
 527,600 2.90 3 2.80 0 0 0
21/12/2023
2.90
 373,800 3 3 2.80 0 0 0
20/12/2023
3
 97,200 3 3 2.80 0 0 0
19/12/2023
3
 1,674,900 2.90 3 2.80 0 0 0
18/12/2023
2.90
 1,784,900 2.90 3 2.70 0 0 0
15/12/2023
2.90
 349,500 3 3 2.90 0 0 0
14/12/2023
3
 606,200 3.10 3.10 2.90 0 0 0
13/12/2023
3.10
 613,800 3.10 3.10 3 0 0 0
12/12/2023
3.10
 208,400 3.10 3.10 3 0 0 0
11/12/2023
3.10
 430,000 3.10 3.10 3 0 500 -0.0
08/12/2023
3.10
 454,700 3.10 3.20 3 0 0 0
07/12/2023
3.10
 1,263,800 3.10 3.20 3 0 0 0
06/12/2023
3.10
 867,800 3.10 3.20 3 0 0 0
05/12/2023
3.10
 397,500 3.20 3.20 3 0 0 0
04/12/2023
3.20
 1,580,900 3.20 3.20 3 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |