CTCP BOT Cầu Thái Hà (bot)

1.40
-0.10
(-6.67%)
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
(2026-07-01) 		-0.20 -11.76% 686,900 100 0
1.40
1.70
1.40
2 tháng
(2026-06-01) 		-0.30 -16.67% 1,557,800 300 0
1.40
1.80
1.40
3 tháng
(2026-05-04) 		-0.40 -21.05% 2,900,500 800 0
1.40
1.90
1.40
6 tháng
(2026-02-02) 		-0.60 -28.57% 8,693,100 13,300 0
1.40
2.20
1.40
12 tháng
(2025-08-05) 		-0.70 -31.82% 27,888,000 3,100 -0.0
1.40
2.50
1.40
24 tháng
(2024-08-12) 		-1 -40% 191,084,853 56,052 1.7
1.40
7.30
1.40
36 tháng
(2023-08-16) 		-4.10 -73.21% 365,774,555 106,352 2.0
1.40
7.30
1.40
60 tháng
(2021-08-26) 		-50.30 -97.10% 584,101,539 172,152 2.5
1.40
55
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
4.70
 445,300 4.70 4.70 4.50 100 0 0.0
11/07/2023
4.70
 751,100 4.80 4.80 4.50 0 0 0
10/07/2023
4.80
 214,400 4.70 4.80 4.60 0 0 0
07/07/2023
4.70
 565,200 4.80 4.80 4.50 0 0 0
06/07/2023
4.80
 500,100 4.90 5 4.60 0 0 0
05/07/2023
4.90
 792,800 4.80 5 4.70 0 0 0
04/07/2023
4.80
 764,958 4.30 4.80 4.20 0 0 0
03/07/2023
4.30
 363,212 4.30 4.40 4.10 0 0 0
30/06/2023
4.30
 275,070 4.30 4.50 4.20 0 0 0
29/06/2023
4.30
 621,462 4.70 4.70 4.30 0 0 0
28/06/2023
4.70
 558,220 4.80 5 4.60 0 10,800 -0.1
27/06/2023
4.80
 123,100 4.90 5 4.80 0 0 0
26/06/2023
4.90
 482,016 4.90 5 4.70 0 0 0
23/06/2023
4.90
 537,909 5.10 5.10 4.80 0 0 0
22/06/2023
5.10
 315,001 5 5.20 4.90 0 0 0
21/06/2023
5
 308,410 5.10 5.20 4.90 0 0 0
20/06/2023
5.10
 325,102 4.90 5.10 4.70 0 0 0
19/06/2023
4.90
 503,982 5 5.10 4.70 0 0 0
16/06/2023
5
 353,167 5.10 5.20 4.90 0 3,000 -0.0
15/06/2023
5.10
 1,112,168 5.20 5.20 4.70 0 0 0
14/06/2023
5.20
 827,387 5.30 5.60 5 0 0 0
13/06/2023
5.30
 1,302,079 5.20 5.40 5.10 0 0 0
12/06/2023
5.20
 626,090 5.10 5.20 4.90 0 0 0
09/06/2023
5.10
 679,119 5.20 5.30 4.90 0 0 0
08/06/2023
5.20
 1,352,012 5.40 5.40 5 0 0 0
07/06/2023
5.40
 1,366,305 5.50 5.70 5.10 0 0 0
06/06/2023
5.50
 812,707 5.30 5.70 5.20 0 10,000 -0.1
05/06/2023
5.30
 938,752 5.10 5.50 4.80 3,900 11,500 -0.0
02/06/2023
5.10
 1,469,666 5.60 5.80 4.90 0 3,500 -0.0
01/06/2023
5.60
 1,651,765 5.10 5.70 5.10 1,900 39,000 -0.2
31/05/2023
5.10
 1,784,214 4.70 5.10 4.50 0 5,000 -0.0
30/05/2023
4.70
 1,695,816 4.30 4.80 4.20 31,000 0 0.1
29/05/2023
4.30
 198,400 4.20 4.40 4.20 11,000 0 0.1
26/05/2023
4.20
 1,528,932 3.90 4.20 3.90 4,000 0 0.0
25/05/2023
3.90
 917,691 3.60 3.90 3.40 0 0 0
24/05/2023
3.60
 552,692 3.60 3.90 3.50 0 0 0
23/05/2023
3.60
 856,100 3.60 3.90 3.50 0 5,000 -0.0
22/05/2023
3.60
 823,686 3.20 3.60 3.20 0 0 0
19/05/2023
3.20
 1,018,397 3.40 3.50 3.10 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |