CTCP Dây cáp Điện Việt Thái (vth)

8
-0.10
(-1.23%)
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
(2024-04-19) 		-0.20 -2.44% 28,400 0 0
8
9
8
2 tháng
(2024-03-19) 		-0.70 -8.05% 36,100 0 0
7.60
9
8
3 tháng
(2024-02-19) 		0.40 5.26% 50,500 0 0
7.50
9.10
8
6 tháng
(2023-11-20) 		1.40 21.21% 387,000 0 0
6.60
11.70
8
12 tháng
(2023-05-24) 		0.90 12.68% 552,608 0 0
6.40
11.70
8
24 tháng
(2022-05-30) 		1.04 14.91% 2,019,148 0 0.0
6.33
11.70
8
36 tháng
(2021-06-03) 		0.66 8.97% 2,188,436 0 0.0
5.06
12.34
8
60 tháng
(2019-06-14) 		1.99 33.05% 2,229,782 500 0.0
4.75
12.34
8
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
8
-0.10
 3,900 8.30 8.40 7.40 0 0 0
#2 16/05/2024
8.10
0.10
 1,600 7.50 8.10 7.40 0 0 0
#3 15/05/2024
8
0
 4,000 8.20 8.20 7.50 0 0 0
#4 14/05/2024
8
-0.20
 2,100 8 8 8 0 0 0
#5 13/05/2024
8.20
0
 200 8.70 8.70 8.20 0 0 0
#6 10/05/2024
8.20
-0.20
 200 7.90 8.20 7.90 0 0 0
#7 09/05/2024
8.40
-0.60
 500 8.10 8.40 8.10 0 0 0
#8 08/05/2024
9
0
 0 9 9 9 0 0 0
#9 07/05/2024
9
0
 0 9 9 9 0 0 0
#10 06/05/2024
9
0.20
 1,500 8.80 9 8.80 0 0 0
#11 03/05/2024
8.80
0
 0 8.80 8.80 8.80 0 0 0
#12 02/05/2024
8.80
0
 0 8.80 8.80 8.80 0 0 0
#13 26/04/2024
8.80
0
 0 8.80 8.80 8.80 0 0 0
#14 25/04/2024
8.80
0.70
 14,200 8 8.80 7.90 0 0 0
#15 24/04/2024
8.10
0
 0 8.10 8.10 8.10 0 0 0
#16 23/04/2024
8.10
0
 0 8.10 8.10 8.10 0 0 0
#17 22/04/2024
8.10
-0.10
 200 8.10 8.10 8.10 0 0 0
#18 19/04/2024
8.20
0
 0 8.20 8.20 8.20 0 0 0
#19 17/04/2024
8.20
0
 0 8.20 8.20 8.20 0 0 0
#20 16/04/2024
8.20
0
 0 8.20 8.20 8.20 0 0 0
#21 15/04/2024
8.20
0.10
 100 8.20 8.20 8.20 0 0 0
#22 12/04/2024
8.10
0
 200 7.70 8.10 7.70 0 0 0
#23 11/04/2024
8.10
0.50
 100 8.10 8.10 8.10 0 0 0
#24 10/04/2024
7.60
-0.70
 300 7.60 8.10 7.60 0 0 0
#25 09/04/2024
8.30
0.60
 100 8.30 8.30 8.30 0 0 0
#26 08/04/2024
7.70
-0.70
 3,100 7.60 7.70 7.60 0 0 0
#27 05/04/2024
8.40
0.50
 300 8.40 8.40 7.30 0 0 0
#28 04/04/2024
7.90
0
 300 8.40 8.40 7.90 0 0 0
#29 03/04/2024
7.90
-0.10
 700 8.70 8.70 7.90 0 0 0
#30 02/04/2024
8
-0.20
 200 7.50 8 7.50 0 0 0
#31 01/04/2024
8.20
0
 200 8.30 8.30 8.20 0 0 0
#32 29/03/2024
8.20
0.20
 100 8.20 8.20 8.20 0 0 0
#33 28/03/2024
8
-0.70
 400 7.90 8 7.90 0 0 0
#34 27/03/2024
8.70
0
 0 8.70 8.70 8.70 0 0 0
#35 26/03/2024
8.70
0.60
 100 8.70 8.70 8.70 0 0 0
#36 25/03/2024
8.10
-0.10
 400 8.20 8.20 7.60 0 0 0
#37 22/03/2024
8.20
0.30
 100 7.90 8.20 8.20 0 0 0
#38 21/03/2024
7.90
-0.30
 500 8.20 8.20 7.50 0 0 0
#39 20/03/2024
8.20
-0.50
 300 8.70 8.70 8.20 0 0 0
#40 19/03/2024
8.70
0.60
 200 8.10 8.70 8 0 0 0
#41 18/03/2024
8.10
0.60
 400 7.50 8.10 7.70 0 0 0
#42 15/03/2024
7.50
0
 3,600 7.50 7.90 7.40 0 0 0
#43 14/03/2024
7.50
-0.70
 1,300 8.20 8.90 7.50 0 0 0
#44 13/03/2024
8.20
-0.90
 1,600 9.10 9.10 8.20 0 0 0
#45 12/03/2024
9.10
0.60
 100 8.50 9.10 9.10 0 0 0
#46 11/03/2024
8.50
0
 0 8.50 8.50 8.50 0 0 0
#47 08/03/2024
8.50
0.10
 100 8.40 8.50 8.50 0 0 0
#48 07/03/2024
8.40
0.10
 200 8.30 8.40 8.40 0 0 0
#49 06/03/2024
8.30
0.20
 200 8.10 8.30 8 0 0 0
#50 05/03/2024
8.10
0.40
 200 7.70 8.10 7.80 0 0 0
#51 04/03/2024
7.70
-0.20
 5,700 7.90 8 7.30 0 0 0
#52 01/03/2024
7.90
0
 0 7.90 7.90 7.90 0 0 0
#53 29/02/2024
7.90
0
 0 7.90 7.90 7.90 0 0 0
#54 28/02/2024
7.90
0
 0 7.90 7.90 7.90 0 0 0
#55 27/02/2024
7.90
0
 0 7.90 7.90 7.90 0 0 0
#56 26/02/2024
7.90
0
 0 7.90 7.90 7.90 0 0 0
#57 23/02/2024
7.90
0
 0 7.90 7.90 7.90 0 0 0
#58 22/02/2024
7.90
0
 0 7.90 7.90 7.90 0 0 0
#59 21/02/2024
7.90
0.30
 900 7.60 7.90 7.80 0 0 0
#60 20/02/2024
7.60
0
 0 7.60 7.60 7.60 0 0 0
#61 19/02/2024
7.60
0
 100 7.60 7.60 7.60 0 0 0
#62 16/02/2024
7.60
0.20
 100 7.40 7.60 7.60 0 0 0
#63 15/02/2024
7.40
-0.60
 700 8 8 7.40 0 0 0
#64 07/02/2024
8
0
 0 8 8 8 0 0 0
#65 06/02/2024
8
0
 400 8 8.60 7.20 0 0 0
#66 05/02/2024
8
0
 0 8 8 8 0 0 0
#67 02/02/2024
8
0
 0 8 8 8 0 0 0
#68 01/02/2024
8
0
 0 8 8 8 0 0 0
#69 31/01/2024
8
0
 0 8 8 8 0 0 0
#70 30/01/2024
8
0.50
 100 7.50 8 8 0 0 0
#71 29/01/2024
7.50
-0.50
 100 8 8 7.50 0 0 0
#72 26/01/2024
8
0.40
 2,600 7.60 8 7.90 0 0 0
#73 25/01/2024
7.60
-0.20
 2,400 7.80 7.80 7.50 0 0 0
#74 24/01/2024
7.80
0.20
 2,400 7.60 8.30 7.40 0 0 0
#75 23/01/2024
7.60
-0.30
 4,400 7.90 7.90 7.20 0 0 0
#76 22/01/2024
7.90
-0.80
 5,300 8.70 9.20 7.90 0 0 0
#77 19/01/2024
8.70
-0.90
 3,600 9.60 9.60 8.70 0 0 0
#78 18/01/2024
9.60
0
 0 9.60 9.60 9.60 0 0 0
#79 17/01/2024
9.60
0.80
 100 8.80 9.60 9.60 0 0 0
#80 16/01/2024
8.80
0
 0 8.80 8.80 8.80 0 0 0
#81 15/01/2024
8.80
0
 0 8.80 8.80 8.80 0 0 0
#82 12/01/2024
8.80
-0.90
 1,300 9.70 9.70 8.80 0 0 0
#83 11/01/2024
9.70
0.60
 6,300 9.10 9.70 8.60 0 0 0
#84 10/01/2024
9.10
0
 0 9.10 9.10 9.10 0 0 0
#85 09/01/2024
9.10
0.60
 16,000 8.50 9.10 7.90 0 0 0
#86 08/01/2024
8.50
0.20
 500 8.30 8.50 8.20 0 0 0
#87 05/01/2024
8.30
-0.90
 32,200 9.20 9.20 8.30 0 0 0
#88 04/01/2024
9.20
0
 0 9.20 9.20 9.20 0 0 0
#89 03/01/2024
9.20
-0.60
 9,100 9.80 9.80 8.90 0 0 0
#90 02/01/2024
9.80
0.40
 22,800 9.40 10 8.50 0 0 0
#91 29/12/2023
9.40
0.50
 12,500 8.90 9.40 8.10 0 0 0
#92 28/12/2023
8.90
0
 600 8.90 8.90 8.10 0 0 0
#93 27/12/2023
8.90
0
 41,600 8.90 8.90 8.10 0 0 0
#94 26/12/2023
8.90
-0.70
 3,400 9.60 9.60 8.70 0 0 0
#95 25/12/2023
9.60
-0.10
 5,500 9.70 9.70 8.80 0 0 0
#96 22/12/2023
9.70
-1
 4,000 10.70 10.70 9.70 0 0 0
#97 21/12/2023
10.70
0
 0 10.70 10.70 10.70 0 0 0
#98 20/12/2023
10.70
0.40
 54,000 10.30 11.30 9.30 0 0 0
#99 19/12/2023
10.30
-0.30
 100 10.60 10.60 10.30 0 0 0
#100 18/12/2023
10.60
0.60
 18,400 10 10.60 9 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc