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)
16/02/2023
3
 106,700 2.90 3 2.90 0 0 0
15/02/2023
2.90
 160,600 2.90 3 2.60 0 0 0
14/02/2023
2.90
 152,400 2.80 3 2.90 0 0 0
13/02/2023
2.80
 259,437 3 3 2.80 0 0 0
10/02/2023
3
 203,600 3.10 3.10 3 0 0 0
09/02/2023
3.10
 97,000 3.20 3.20 3 0 0 0
08/02/2023
3.20
 390,100 3.20 3.20 3 0 0 0
07/02/2023
3.20
 95,400 3.20 3.30 3.10 0 0 0
06/02/2023
3.20
 86,300 3.20 3.30 3.10 0 0 0
03/02/2023
3.20
 114,208 3.20 3.30 3.10 0 0 0
02/02/2023
3.20
 225,100 3.20 3.40 3.20 0 0 0
01/02/2023
3.20
 265,037 3.40 3.50 3.20 0 0 0
31/01/2023
3.40
 281,900 3.30 3.50 3.30 0 2,500 -0.0
30/01/2023
3.30
 351,700 3.30 3.40 3.20 0 0 0
27/01/2023
3.30
 138,404 3.20 3.40 3.10 0 0 0
19/01/2023
3.20
 211,300 3 3.20 3 0 0 0
18/01/2023
3
 285,500 3 3.10 3 0 0 0
17/01/2023
3
 141,800 2.90 3.10 2.90 0 0 0
16/01/2023
2.90
 203,800 3.10 3.10 2.90 0 0 0
13/01/2023
3.10
 162,700 3 3.20 3 0 0 0
12/01/2023
3
 331,300 3.20 3.20 3 0 0 0
11/01/2023
3.20
 104,800 3.10 3.20 3.10 0 0 0
10/01/2023
3.10
 123,800 3.20 3.20 3.10 0 0 0
09/01/2023
3.20
 93,000 3.10 3.20 3 0 0 0
06/01/2023
3.10
 131,400 3.10 3.30 3.10 0 0 0
05/01/2023
3.10
 141,900 3.30 3.30 3.10 0 0 0
04/01/2023
3.30
 298,300 3.30 3.40 3.10 0 0 0
03/01/2023
3.30
 297,700 3 3.30 3 0 0 0
30/12/2022
3
 160,700 3.20 3.20 3 0 0 0
29/12/2022
3.20
 67,400 3.30 3.30 3.10 0 0 0
28/12/2022
3.30
 93,800 3.20 3.30 3.10 0 0 0
27/12/2022
3.20
 150,800 3.10 3.20 3 0 0 0
26/12/2022
3.10
 256,709 3.20 3.20 2.90 300 0 0.0
23/12/2022
3.20
 122,119 3.20 3.30 3.10 0 0 0
22/12/2022
3.20
 264,319 3.20 3.30 3.10 0 0 0
21/12/2022
3.20
 342,300 3.20 3.20 3 0 0 0
20/12/2022
3.20
 601,330 3.30 3.40 3 0 0 0
19/12/2022
3.30
 279,030 3.40 3.60 3.30 0 0 0
16/12/2022
3.40
 423,520 3.50 3.60 3.30 0 0 0
15/12/2022
3.50
 322,407 3.60 3.70 3.40 0 0 0
14/12/2022
3.60
 390,020 3.60 3.80 3.50 0 0 0
13/12/2022
3.60
 467,300 3.50 3.60 3.30 0 0 0
12/12/2022
3.50
 514,546 3.30 3.80 3.40 0 0 0
09/12/2022
3.30
 477,600 3.50 3.60 3.20 0 0 0
08/12/2022
3.50
 614,600 3.40 3.80 3.50 0 0 0
07/12/2022
3.40
 733,700 3.70 3.70 3.30 3,000 0 0.0
06/12/2022
3.70
 1,388,800 4.10 4.20 3.50 0 0 0
05/12/2022
4.10
 930,950 3.80 4.20 3.80 0 0 0
02/12/2022
3.80
 1,365,798 3.40 3.90 3.50 5,700 100 0.0
01/12/2022
3.40
 1,090,320 3 3.40 3 2,000 0 0.0
30/11/2022
3
 733,207 3.20 3.30 2.90 0 0 0
29/11/2022
3.20
 676,900 3.10 3.40 3 500 0 0.0
28/11/2022
3.10
 1,524,546 2.70 3.10 2.80 0 0 0
25/11/2022
2.70
 620,600 2.70 2.90 2.50 0 0 0
24/11/2022
2.70
 1,105,800 3 3.20 2.70 0 0 0
23/11/2022
3
 175,400 3.40 3.40 2.90 0 0 0
22/11/2022
3.40
 2,098,400 3.80 3.90 3.30 0 0 0
21/11/2022
3.80
 319,433 3.70 4 3.60 100 0 0.0
18/11/2022
3.70
 283,900 3.80 3.80 3.30 0 0 0
17/11/2022
3.80
 1,606,201 4.30 4.30 3.60 0 0 0
16/11/2022
4.30
 412,200 4 4.50 3.80 0 0 0
15/11/2022
4
 426,600 3.90 4.70 3.80 0 0 0
14/11/2022
3.90
 681,000 3.90 4.40 3.50 0 0 0
11/11/2022
3.90
 98,200 3.90 4 3.60 0 0 0
10/11/2022
3.90
 196,200 3.90 4.10 3.50 0 0 0
09/11/2022
3.90
 345,800 3.90 4.20 3.90 0 0 0
08/11/2022
3.90
 577,900 3.70 4 3.50 0 0 0
07/11/2022
3.70
 172,300 3.70 3.90 3.60 0 0 0
04/11/2022
3.70
 170,300 4 4.10 3.70 0 0 0
03/11/2022
4
 71,500 4 4 3.80 0 0 0
02/11/2022
4
 172,800 4.20 4.20 3.80 0 0 0
01/11/2022
4.20
 284,600 4 4.20 4 0 0 0
31/10/2022
4
 226,200 4.40 4.40 4 0 0 0
28/10/2022
4.40
 393,800 4.80 4.80 4.30 0 0 0
27/10/2022
4.80
 104,100 4.60 4.80 3.90 0 0 0
26/10/2022
4.60
 104,400 4.60 4.70 4.40 0 0 0
25/10/2022
4.60
 199,400 4.30 4.70 4.40 0 0 0
24/10/2022
4.30
 189,300 5 5.20 4.30 0 0 0
21/10/2022
5
 163,800 5.40 5.40 4.70 0 0 0
20/10/2022
5.40
 48,100 5.40 5.50 5.20 0 0 0
19/10/2022
5.40
 71,800 5.40 5.50 5.30 0 0 0
18/10/2022
5.40
 46,500 5.40 5.50 5.30 0 0 0
17/10/2022
5.40
 70,600 5.40 5.40 5.20 0 0 0
14/10/2022
5.40
 84,100 5.30 5.60 5.30 0 0 0
13/10/2022
5.30
 202,800 5.20 5.40 5.10 0 0 0
12/10/2022
5.20
 521,400 5.20 5.30 4.50 0 0 0
11/10/2022
5.20
 314,907 5.30 5.50 5 0 0 0
10/10/2022
5.30
 476,601 5.20 5.30 4.80 0 0 0
07/10/2022
5.20
 491,600 5.60 5.60 4.80 0 0 0
06/10/2022
5.60
 158,241 5.60 5.70 5.40 0 0 0
05/10/2022
5.60
 67,300 5.50 5.70 5.50 0 0 0
04/10/2022
5.50
 159,673 5.50 5.90 4.90 0 0 0
03/10/2022
5.50
 98,240 5.70 6 5.40 0 0 0
30/09/2022
5.70
 315,320 5.90 6 5.40 0 0 0
29/09/2022
5.90
 230,200 5.80 6.20 5.90 0 0 0
28/09/2022
5.80
 178,000 6.10 6.20 5.80 0 0 0
27/09/2022
6.10
 242,900 6.10 6.20 5.90 0 0 0
26/09/2022
6.10
 465,100 6.30 6.40 5.70 0 0 0
23/09/2022
6.30
 343,760 6.80 6.90 6.30 0 0 0
22/09/2022
6.80
 805,800 6.30 6.80 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |