CTCP Xây dựng và Kinh doanh Vật tư (cnt)

7.70
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
(2025-11-17) 		-0.10 -1.27% 219,300 0 0
7.70
8.50
7.70
2 tháng
(2025-10-17) 		0 0% 273,700 0 0
7.60
8.70
7.70
3 tháng
(2025-09-17) 		-1.70 -17.89% 429,100 0 0
7.60
9.60
7.70
6 tháng
(2025-06-19) 		-3.20 -29.09% 1,183,300 0 0
7.60
11.10
7.70
12 tháng
(2024-12-23) 		-2.90 -27.11% 2,558,915 -4,502 -0.0
7.60
11.46
7.70
24 tháng
(2023-12-27) 		-5.63 -41.94% 7,425,803 -8,039 -0.1
7.60
18.23
7.70
36 tháng
(2023-01-03) 		0.18 2.40% 10,119,924 -23,339 -0.4
6.90
18.23
7.70
60 tháng
(2021-01-11) 		3.78 94.10% 15,943,097 -24,139 -0.4
2.22
18.23
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2022
9.60
 5,900 9.60 9.60 8.76 0 0 0
11/05/2022
9.60
 5,500 10.08 10.38 9.60 0 0 0
10/05/2022
10.08
 6,501 10.68 10.68 8.76 0 0 0
09/05/2022
10.68
 4,200 10.80 11.22 9.60 0 0 0
06/05/2022
10.80
 23,700 11.16 11.64 10.80 0 0 0
05/05/2022
11.16
 36,504 9.84 11.16 10.20 0 0 0
04/05/2022
9.84
 15,434 9.06 9.84 9.06 0 0 0
29/04/2022
9.06
 6,413 8.64 9.06 8.40 0 0 0
28/04/2022
8.64
 800 8.40 8.70 8.40 0 0 0
27/04/2022
8.40
 15,600 7.92 8.40 7.68 0 0 0
26/04/2022
7.92
 6,900 8.04 8.04 6.84 0 0 0
25/04/2022
8.04
 1,100 8.88 8.88 7.20 0 0 0
22/04/2022
8.88
 9,700 7.80 8.88 6.90 0 0 0
21/04/2022
7.80
 30,400 9.36 9.60 7.44 0 0 0
20/04/2022
9.36
 34,600 9.66 9.66 8.16 0 0 0
19/04/2022
9.66
 5,800 9.72 9.72 9.48 0 0 0
18/04/2022
9.72
 12,500 10.26 10.26 9.00 0 0 0
15/04/2022
10.26
 0 10.62 10.26 10.62 0 0 0
14/04/2022
10.62
 4,700 10.74 10.74 9.96 0 0 0
13/04/2022
10.74
 900 10.14 10.74 9.78 0 0 0
12/04/2022
10.14
 3,200 10.80 10.80 10.02 0 0 0
08/04/2022
10.80
 700 10.80 10.80 10.80 0 0 0
07/04/2022
10.80
 2,300 10.92 10.92 10.80 0 0 0
06/04/2022
10.92
 24,200 10.86 11.22 10.20 0 0 0
05/04/2022
10.86
 3,000 11.04 11.10 10.74 0 0 0
04/04/2022
11.04
 6,300 10.86 11.34 10.68 0 0 0
01/04/2022
10.86
 11,907 11.10 11.58 10.80 1,000 0 0.0
31/03/2022
11.10
 5,500 11.04 11.70 11.04 0 0 0
30/03/2022
11.04
 10,200 11.52 11.52 11.04 5,000 0 0.1
29/03/2022
11.52
 223,700 11.40 11.52 10.86 0 0 0
28/03/2022
11.40
 21,032 11.40 11.40 10.62 0 0 0
25/03/2022
11.40
 2,000 11.64 11.70 11.10 0 0 0
24/03/2022
11.64
 8,300 11.88 11.88 11.22 0 0 0
23/03/2022
11.88
 5,800 12.00 12.00 11.10 0 0 0
22/03/2022
12.00
 14,533 11.82 12.54 11.40 0 0 0
21/03/2022
11.82
 24,117 11.76 12.24 11.10 0 0 0
18/03/2022
11.76
 8,632 12.66 12.66 11.40 0 0 0
17/03/2022
12.66
 19,300 12.54 12.66 12.30 0 0 0
16/03/2022
12.54
 11,915 11.70 12.66 11.64 0 0 0
15/03/2022
11.70
 7,600 11.40 11.82 10.20 0 0 0
14/03/2022
11.40
 592,200 13.20 13.20 11.34 0 0 0
11/03/2022
13.20
 600 13.67 13.79 13.20 0 0 0
10/03/2022
13.67
 13,400 13.73 13.79 13.67 0 0 0
09/03/2022
13.73
 564,900 12.00 13.79 12.12 0 0 0
08/03/2022
12.00
 11,813 12.30 12.30 11.52 0 0 0
07/03/2022
12.30
 4,403 12.30 12.30 12.00 0 0 0
04/03/2022
12.30
 17,000 12.30 12.30 12.18 0 0 0
03/03/2022
12.30
 15,100 12.30 13.02 12.24 0 0 0
02/03/2022
12.30
 4,000 11.94 12.54 12.06 0 0 0
01/03/2022
11.94
 3,900 11.88 12.30 11.94 0 0 0
28/02/2022
11.88
 500 12.12 12.12 11.88 0 0 0
25/02/2022
12.12
 3,100 12.12 12.12 11.40 0 0 0
24/02/2022
12.12
 3,804 12.30 12.30 12.12 0 0 0
23/02/2022
12.30
 8,200 12.72 12.72 11.40 0 0 0
22/02/2022
12.72
 2,358 13.08 13.08 12.30 0 0 0
21/02/2022
13.08
 65,500 12.36 13.08 13.08 0 0 0
18/02/2022
12.36
 7,000 12.24 13.08 12.30 0 0 0
17/02/2022
12.24
 10,300 13.37 13.37 12.06 0 0 0
16/02/2022
13.37
 17,500 12.30 13.73 12.84 0 0 0
15/02/2022
12.30
 50,450 12.00 14.03 12.30 0 0 0
14/02/2022
12.00
 15,800 14.15 14.15 12.00 0 0 0
11/02/2022
14.15
 219 13.55 14.15 12.06 0 0 0
10/02/2022
13.55
 3,438 13.55 14.99 12.96 0 0 0
09/02/2022
13.55
 13,610 12.00 15.23 12.18 0 0 0
08/02/2022
12.00
 7,500 13.49 13.67 12.00 0 0 0
07/02/2022
13.49
 7,700 13.91 13.91 13.20 0 0 0
28/01/2022
13.91
 25,600 14.39 14.39 12.24 0 0 0
27/01/2022
14.39
 45,000 12.06 14.39 14.39 0 0 0
26/01/2022
12.06
 28,450 12.00 13.91 12.00 0 0 0
25/01/2022
12.00
 35,000 13.79 14.33 12.00 0 0 0
24/01/2022
13.79
 7,200 14.39 14.39 13.79 0 0 0
21/01/2022
14.39
 1,200 15.41 15.41 14.39 0 0 0
20/01/2022
15.41
 19,000 13.79 15.41 13.43 0 0 0
19/01/2022
13.79
 3,400 15.65 15.65 13.32 0 0 0
18/01/2022
15.65
 0 14.39 15.65 14.39 0 0 0
17/01/2022
14.39
 51,100 15.59 15.89 13.85 0 0 0
14/01/2022
15.59
 40,875 14.93 15.95 14.39 0 0 0
13/01/2022
14.93
 109,800 14.99 16.13 14.93 0 0 0
12/01/2022
14.99
 60,019 15.29 16.55 14.93 0 0 0
11/01/2022
15.29
 95,600 15.05 17.93 15.29 0 0 0
10/01/2022
15.05
 23,449 16.31 17.03 15.05 0 0 0
07/01/2022
16.31
 107,400 15.95 17.39 15.29 0 0 0
06/01/2022
15.95
 5,090 16.07 16.07 15.41 0 0 0
05/01/2022
16.07
 12,301 16.07 16.67 14.69 0 0 0
04/01/2022
16.07
 68,004 16.19 17.03 14.45 0 0 0
31/12/2021
16.19
 211,901 15.89 16.67 16.13 0 0 0
30/12/2021
15.89
 24,600 16.49 17.21 15.89 0 0 0
29/12/2021
16.49
 13,800 16.79 17.09 15.59 0 0 0
28/12/2021
16.79
 11,500 16.73 21.65 16.49 0 0 0
27/12/2021
16.73
 331,702 16.79 19.07 16.49 0 0 0
24/12/2021
16.79
 4,700 17.39 19.13 16.79 0 0 0
23/12/2021
17.39
 8,800 17.99 19.25 16.79 0 0 0
22/12/2021
17.99
 339,500 16.79 19.31 17.39 0 0 0
21/12/2021
16.79
 4,900 17.09 17.09 16.79 0 0 0
20/12/2021
17.09
 31,105 15.89 17.69 16.19 0 0 0
17/12/2021
15.89
 24,800 14.03 15.95 14.39 0 0 0
16/12/2021
14.03
 5,700 14.09 14.09 13.85 0 0 0
15/12/2021
14.09
 5,800 14.39 14.39 13.79 0 0 0
14/12/2021
14.39
 11,954 14.09 14.69 13.97 0 0 0
13/12/2021
14.09
 8,873 14.03 14.81 13.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |