CTCP Xây dựng 1369 (c69)

8.20
0.20
(2.50%)
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
(2024-08-20) 		0.80 11.43% 10,544,000 18,694 0.1
7
8.10
8
2 tháng
(2024-07-22) 		1.20 18.18% 18,875,900 13,594 0.0
6.50
8.10
8
3 tháng
(2024-06-21) 		0.90 13.04% 26,779,000 7,094 -0.0
6.50
8.10
8
6 tháng
(2024-03-25) 		0.10 1.30% 49,465,432 -28,306 -0.2
6.30
8.10
8
12 tháng
(2023-09-25) 		0.10 1.30% 92,397,842 29,983 0.2
6
8.50
8
24 tháng
(2022-09-30) 		-1.91 -19.66% 159,226,925 31,567 0.2
5.15
12.10
8
36 tháng
(2021-10-05) 		-5.02 -39.14% 241,772,977 -1,633 -0.0
5.15
21.36
8
60 tháng
(2019-10-16) 		-10.04 -56.28% 360,843,445 32,567 0.4
3.84
21.36
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
8.07
 131,000 7.79 8.07 7.69 0 0 0
17/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
17/09/2020
7.79
 216,053 7.50 7.98 7.50 0 0 0
16/09/2020
7.50
 120,500 7.59 7.78 7.50 600 0 0.0
15/09/2020
7.59
 286,086 7.87 8.51 7.59 0 0 0
14/09/2020
7.87
 253,283 7.23 7.87 6.86 0 0 0
11/09/2020
7.23
 190,160 7.87 7.96 7.23 0 0 0
10/09/2020
7.87
 441,919 8.33 8.33 7.59 0 400 -0.0
09/09/2020
8.33
 161,560 8.51 8.51 7.78 0 0 0
08/09/2020
8.51
 483,041 8.33 9.15 7.50 0 11,100 -0.1
07/09/2020
8.33
 431,620 7.59 8.33 7.78 400 0 0.0
04/09/2020
7.59
 684,070 6.95 7.59 6.50 0 3,800 -0.0
03/09/2020
6.95
 387,718 6.95 7.32 6.50 0 0 0
01/09/2020
6.95
 301,010 6.50 7.14 6.40 0 2,000 -0.0
31/08/2020
6.50
 426,808 6.13 6.68 6.13 3,800 3,700 0.0
28/08/2020
6.13
 826,758 5.58 6.13 5.67 0 0 0
27/08/2020
5.58
 122,300 5.58 5.67 5.49 0 0 0
26/08/2020
5.58
 149,859 5.76 5.76 5.49 0 0 0
25/08/2020
5.76
 136,701 5.58 5.76 5.58 0 0 0
24/08/2020
5.58
 127,700 5.49 5.58 5.40 0 0 0
21/08/2020
5.49
 37,750 5.49 5.58 5.40 0 0 0
20/08/2020
5.49
 70,930 5.58 5.58 5.21 0 0 0
19/08/2020
5.58
 170,012 5.31 5.76 5.31 0 0 0
18/08/2020
5.31
 35,618 5.31 5.40 5.21 0 0 0
17/08/2020
5.31
 50,422 5.21 5.40 5.12 0 0 0
14/08/2020
5.21
 21,500 5.67 5.67 5.21 0 0 0
13/08/2020
5.67
 97,540 5.58 5.76 5.58 0 0 0
12/08/2020
5.58
 154,732 5.12 5.58 5.21 0 0 0
11/08/2020
5.12
 46,800 5.03 5.31 5.12 0 0 0
10/08/2020
5.03
 23,800 5.03 5.03 4.94 0 0 0
07/08/2020
5.03
 22,300 5.03 5.03 4.94 0 0 0
06/08/2020
5.03
 42,500 5.03 5.03 4.94 0 0 0
05/08/2020
5.03
 30,432 5.03 5.12 5.03 0 0 0
04/08/2020
5.03
 15,403 4.94 5.12 4.94 0 0 0
03/08/2020
4.94
 61,700 4.85 5.03 4.76 0 0 0
31/07/2020
4.85
 34,600 4.76 4.85 4.57 0 0 0
30/07/2020
4.76
 18,200 4.57 4.85 4.76 0 0 0
29/07/2020
4.57
 96,900 4.94 4.94 4.48 0 0 0
28/07/2020
4.94
 46,500 4.67 5.03 4.67 0 0 0
27/07/2020
4.67
 104,020 5.12 5.12 4.67 0 0 0
24/07/2020
5.12
 96,054 5.40 5.40 5.12 0 0 0
23/07/2020
5.40
 55,500 5.40 5.49 5.31 0 0 0
22/07/2020
5.40
 93,600 5.31 5.49 5.31 0 0 0
21/07/2020
5.31
 55,360 5.31 5.31 5.12 0 0 0
20/07/2020
5.31
 32,120 5.12 5.31 5.12 0 0 0
17/07/2020
5.12
 94,700 5.21 5.31 5.12 0 0 0
16/07/2020
5.21
 53,750 5.21 5.31 5.21 0 0 0
15/07/2020
5.21
 46,530 5.21 5.40 5.21 0 0 0
14/07/2020
5.21
 87,600 5.31 5.40 5.21 0 0 0
13/07/2020
5.31
 81,700 5.40 5.49 5.21 1,000 0 0.0
10/07/2020
5.40
 31,838 5.31 5.49 5.31 0 0 0
09/07/2020
5.31
 45,000 5.40 5.49 5.31 0 0 0
08/07/2020
5.40
 75,437 5.49 5.49 5.40 0 0 0
07/07/2020
5.49
 90,110 5.58 5.58 5.49 0 0 0
06/07/2020
5.58
 46,438 5.49 5.67 5.49 0 0 0
03/07/2020
5.49
 69,600 5.58 5.67 5.49 0 0 0
02/07/2020
5.58
 61,540 5.49 5.95 5.49 0 0 0
01/07/2020
5.49
 43,350 5.40 5.49 5.21 0 0 0
30/06/2020
5.40
 166,060 5.03 5.40 5.03 200 0 0.0
29/06/2020
5.03
 203,612 5.58 5.58 5.03 1,200 0 0.0
26/06/2020
5.58
 193,360 5.76 5.86 5.58 500 0 0.0
25/06/2020
5.76
 433,390 6.31 6.31 5.76 1,000 0 0.0
24/06/2020
6.31
 187,300 6.50 6.50 6.04 1,400 0 0.0
23/06/2020
6.50
 406,850 6.22 6.77 6.04 11,400 0 0.1
22/06/2020
6.22
 449,839 5.86 6.31 5.86 0 1,800 -0.0
19/06/2020
5.86
 178,610 5.67 5.86 5.67 0 200 -0.0
18/06/2020
5.67
 41,400 5.76 5.76 5.58 0 400 -0.0
17/06/2020
5.76
 139,700 5.76 5.95 5.67 0 200 -0.0
16/06/2020
5.76
 158,520 5.58 5.86 5.58 0 200 -0.0
15/06/2020
5.58
 239,000 5.49 5.95 5.12 0 0 0
12/06/2020
5.49
 154,500 5.58 5.58 5.03 0 0 0
11/06/2020
5.58
 340,310 6.04 6.59 5.58 0 0 0
10/06/2020
6.04
 431,337 5.49 6.04 5.49 800 0 0.0
09/06/2020
5.49
 183,000 5.58 5.67 5.49 2,600 0 0.0
08/06/2020
5.58
 366,710 5.12 5.58 5.12 2,000 0 0.0
05/06/2020
5.12
 89,037 5.12 5.21 5.12 0 0 0
04/06/2020
5.12
 75,500 5.03 5.31 5.03 0 0 0
03/06/2020
5.03
 127,630 5.21 5.21 4.94 0 0 0
02/06/2020
5.21
 162,599 5.21 5.31 5.12 0 0 0
01/06/2020
5.21
 100,425 5.21 5.31 5.12 0 0 0
29/05/2020
5.21
 189,749 4.85 5.31 4.67 0 0 0
28/05/2020
4.85
 254,329 5.12 5.12 4.76 0 0 0
27/05/2020
5.12
 143,900 5.21 5.21 5.12 0 0 0
26/05/2020
5.21
 114,320 5.31 5.31 5.21 0 0 0
25/05/2020
5.31
 246,050 5.12 5.49 5.21 0 0 0
22/05/2020
5.12
 292,300 5.58 5.58 5.12 0 0 0
21/05/2020
5.58
 166,131 5.49 5.67 5.49 0 0 0
20/05/2020
5.49
 151,900 5.49 5.58 5.49 0 0 0
19/05/2020
5.49
 248,515 5.67 5.76 5.49 0 0 0
18/05/2020
5.67
 221,310 5.58 5.86 5.12 0 0 0
15/05/2020
5.58
 744,400 6.13 6.40 5.58 0 0 0
14/05/2020
6.13
 212,640 6.40 6.40 6.04 0 0 0
13/05/2020
6.40
 515,983 5.86 6.40 5.86 0 0 0
12/05/2020
5.86
 147,000 5.76 5.86 5.67 0 0 0
11/05/2020
5.76
 143,660 5.67 5.76 5.58 0 0 0
08/05/2020
5.67
 192,150 5.58 5.86 5.58 0 0 0
07/05/2020
5.58
 198,100 5.67 5.76 5.58 0 0 0
06/05/2020
5.67
 206,340 5.58 5.76 5.58 0 0 0
05/05/2020
5.58
 66,650 5.67 5.76 5.58 0 0 0
04/05/2020
5.67
 190,410 5.76 5.86 5.58 0 0 0
29/04/2020
5.76
 268,640 5.67 5.86 5.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |