CTCP Xây dựng và Kinh doanh Vật tư (cnt)

14.30
0.20
(1.42%)
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
(2024-10-23) 		-0.80 -5.37% 226,699 -1,203 -0.0
13.60
15.10
14.30
2 tháng
(2024-09-23) 		-1.90 -11.88% 417,473 -2,337 -0.0
13.60
16.30
14.30
3 tháng
(2024-08-26) 		-2.80 -16.57% 645,873 -2,137 -0.0
13.60
16.90
14.30
6 tháng
(2024-05-27) 		-0.92 -6.10% 3,529,870 -1,037 -0.0
13.60
24.03
14.30
12 tháng
(2023-11-28) 		-4 -22.09% 4,929,603 -7,737 -0.2
13.60
24.03
14.30
24 tháng
(2022-12-05) 		4.70 49.92% 7,462,383 -18,837 -0.4
8.54
24.03
14.30
36 tháng
(2021-12-08) 		-5.34 -27.48% 11,986,460 -11,737 -0.3
8.54
24.03
14.30
60 tháng
(2019-12-19) 		11.33 409.74% 17,687,375 -11,637 -0.3
2.45
24.03
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
8.30
 7,705 9.72 11.14 8.30 0 0 0
15/04/2021
9.72
 10,400 8.85 9.72 9.64 0 0 0
14/04/2021
8.85
 26,200 7.75 8.85 8.06 0 2,500 -0.0
13/04/2021
7.75
 18,300 6.80 7.75 7.75 0 0 0
12/04/2021
6.80
 3,300 5.93 6.80 6.80 0 3,100 -0.0
09/04/2021
5.93
 2,500 5.22 5.93 5.93 0 0 0
08/04/2021
5.22
 8,909 4.58 5.22 5.22 0 0 0
07/04/2021
4.58
 0 4.58 4.58 4.58 0 0 0
06/04/2021
4.58
 0 4.58 4.58 4.58 0 0 0
05/04/2021
4.58
 0 4.58 4.58 4.58 0 0 0
02/04/2021
4.58
 7,400 4.03 4.58 4.58 0 0 0
01/04/2021
4.03
 0 4.03 4.03 4.03 0 0 0
31/03/2021
4.03
 0 4.03 4.03 4.03 0 0 0
30/03/2021
4.03
 0 4.03 4.03 4.03 0 0 0
29/03/2021
4.03
 0 3.56 4.03 4.03 0 0 0
26/03/2021
3.56
 0 3.56 3.56 3.56 0 0 0
25/03/2021
3.56
 0 3.56 3.56 3.56 0 0 0
24/03/2021
3.56
 0 3.56 3.56 3.56 0 0 0
23/03/2021
3.56
 0 3.56 3.56 3.56 0 0 0
22/03/2021
3.56
 0 4.03 3.56 3.56 0 0 0
19/03/2021
4.03
 15,300 3.79 4.35 3.24 0 0 0
18/03/2021
3.79
 0 3.79 3.79 3.79 0 0 0
17/03/2021
3.79
 0 3.79 3.79 3.79 0 0 0
16/03/2021
3.79
 0 3.79 3.79 3.79 0 0 0
15/03/2021
3.79
 0 3.79 3.79 3.79 0 0 0
12/03/2021
3.79
 100 3.32 3.79 3.79 0 0 0
11/03/2021
3.32
 0 3.32 3.32 3.32 0 0 0
10/03/2021
3.32
 0 3.32 3.32 3.32 0 0 0
09/03/2021
3.32
 0 3.32 3.32 3.32 0 0 0
08/03/2021
3.32
 0 3.32 3.32 3.32 0 0 0
05/03/2021
3.32
 100 2.92 3.32 3.32 0 0 0
04/03/2021
2.92
 0 2.92 2.92 2.92 0 0 0
03/03/2021
2.92
 0 2.92 2.92 2.92 0 0 0
02/03/2021
2.92
 0 2.92 2.92 2.92 0 0 0
01/03/2021
2.92
 0 3.32 2.92 2.92 0 0 0
26/02/2021
3.32
 700 3.16 3.32 2.85 100 100 0
25/02/2021
3.16
 0 3.16 3.16 3.16 0 0 0
24/02/2021
3.16
 0 3.16 3.16 3.16 0 0 0
23/02/2021
3.16
 0 3.16 3.16 3.16 0 0 0
22/02/2021
3.16
 0 3.16 3.16 3.16 0 0 0
19/02/2021
3.16
 100 3.24 3.24 3.16 0 0 0
18/02/2021
3.24
 0 3.24 3.24 3.24 0 0 0
17/02/2021
3.24
 0 3.24 3.24 3.24 0 0 0
09/02/2021
3.24
 0 3.24 3.24 3.24 0 0 0
08/02/2021
3.24
 0 3.24 3.24 3.24 0 0 0
05/02/2021
3.24
 2,000 3.64 3.64 3.24 0 0 0
04/02/2021
3.64
 0 3.64 3.64 3.64 0 0 0
03/02/2021
3.64
 0 3.64 3.64 3.64 0 0 0
02/02/2021
3.64
 0 3.64 3.64 3.64 0 0 0
01/02/2021
3.64
 0 3.64 3.64 3.64 0 0 0
29/01/2021
3.64
 100 4.19 4.19 3.64 0 0 0
28/01/2021
4.19
 0 4.19 4.19 4.19 0 0 0
27/01/2021
4.19
 0 4.19 4.19 4.19 0 0 0
26/01/2021
4.19
 0 4.19 4.19 4.19 0 0 0
25/01/2021
4.19
 0 4.27 4.19 4.19 0 0 0
22/01/2021
4.27
 2,100 4.66 4.66 4.19 100 0 0.0
21/01/2021
4.66
 0 4.66 4.66 4.66 0 0 0
20/01/2021
4.66
 0 4.66 4.66 4.66 0 0 0
19/01/2021
4.66
 0 4.66 4.66 4.66 0 0 0
18/01/2021
4.66
 0 4.66 4.66 4.66 0 0 0
15/01/2021
4.66
 2,046 5.30 5.30 4.66 0 0 0
14/01/2021
5.30
 0 5.30 5.30 5.30 0 0 0
13/01/2021
5.30
 0 5.30 5.30 5.30 0 0 0
12/01/2021
5.30
 0 5.30 5.30 5.30 0 0 0
11/01/2021
5.30
 0 5.30 5.30 5.30 0 0 0
08/01/2021
5.30
 12,200 6.16 6.16 5.30 8,000 0 0.1
07/01/2021
6.16
 0 6.16 6.16 6.16 0 0 0
06/01/2021
6.16
 0 6.16 6.16 6.16 0 0 0
05/01/2021
6.16
 0 6.16 6.16 6.16 0 0 0
04/01/2021
6.16
 0 6.16 6.16 6.16 0 0 0
31/12/2020
6.16
 0 6.16 6.16 6.16 0 0 0
30/12/2020
6.16
 0 6.16 6.16 6.16 0 0 0
29/12/2020
6.16
 0 6.16 6.16 6.16 0 0 0
28/12/2020
6.16
 0 6.16 6.16 6.16 0 0 0
25/12/2020
6.16
 206 7.19 7.19 6.16 0 0 0
24/12/2020
7.19
 0 7.19 7.19 7.19 0 0 0
23/12/2020
7.19
 0 7.19 7.19 7.19 0 0 0
22/12/2020
7.19
 0 7.19 7.19 7.19 0 0 0
21/12/2020
7.19
 0 7.67 7.19 7.19 0 0 0
18/12/2020
7.67
 25,009 6.95 7.90 5.93 0 0 0
17/12/2020
6.95
 0 6.95 6.95 6.95 0 0 0
16/12/2020
6.95
 0 6.95 6.95 6.95 0 0 0
15/12/2020
6.95
 0 6.95 6.95 6.95 0 0 0
14/12/2020
6.95
 0 7.11 6.95 6.95 0 0 0
11/12/2020
7.11
 159,626 6.24 7.11 5.37 0 0 0
10/12/2020
6.24
 0 6.24 6.24 6.24 0 0 0
09/12/2020
6.24
 0 6.24 6.24 6.24 0 0 0
08/12/2020
6.24
 0 6.24 6.24 6.24 0 0 0
07/12/2020
6.24
 0 6.24 6.24 6.24 0 0 0
04/12/2020
6.24
 2,617 7.27 7.27 6.24 0 0 0
03/12/2020
7.27
 0 7.27 7.27 7.27 0 0 0
02/12/2020
7.27
 0 7.27 7.27 7.27 0 0 0
01/12/2020
7.27
 0 7.27 7.27 7.27 0 0 0
30/11/2020
7.27
 0 7.27 7.27 7.27 0 0 0
27/11/2020
7.27
 100 6.95 7.27 7.27 0 0 0
26/11/2020
6.95
 0 6.95 6.95 6.95 0 0 0
25/11/2020
6.95
 0 6.95 6.95 6.95 0 0 0
24/11/2020
6.95
 0 6.95 6.95 6.95 0 0 0
23/11/2020
6.95
 0 7.03 6.95 6.95 0 0 0
20/11/2020
7.03
 2,600 6.32 7.03 6.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |