CTCP Xây dựng và Đầu tư 492 (c92)

3.20
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
(2026-09-07) 		-0.50 -13.89% 4,200 0 0
3.10
3.60
3.20
2 tháng
(2026-08-06) 		-0.40 -11.43% 10,700 0 0
3.10
3.80
3.20
3 tháng
(2026-07-07) 		-0.70 -18.42% 24,200 0 0
3.10
3.80
3.20
6 tháng
(2026-04-08) 		-1 -24.39% 58,800 0 0
3.10
4.10
3.20
12 tháng
(2025-10-10) 		-1.30 -29.55% 300,900 0 0
3.10
4.50
3.20
24 tháng
(2024-10-15) 		-1.20 -27.91% 7,373,888 -68,466 -0.3
3
5.90
3.20
36 tháng
(2023-10-23) 		-0.20 -6.06% 10,841,750 -68,666 -0.3
2.70
7.70
3.20
60 tháng
(2021-11-01) 		-4.40 -58.67% 18,763,115 88,234 1.0
1.70
11.20
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
2.70
 10,500 2.70 2.80 2.70 0 0 0
24/10/2022
2.70
 5,810 3.10 3.10 2.70 0 0 0
21/10/2022
3.10
 4,900 3.10 3.20 3 0 0 0
20/10/2022
3.20
 3,900 3.20 3.20 3 0 0 0
19/10/2022
3.20
 4,910 3.20 3.20 3.10 0 0 0
18/10/2022
3.20
 11,200 3.30 3.40 3.20 0 0 0
17/10/2022
3.20
 7,700 3.10 3.20 3 0 0 0
14/10/2022
3.20
 3,100 3.30 3.30 3.20 0 0 0
13/10/2022
3.10
 700 3.10 3.10 3.10 0 0 0
12/10/2022
3
 16,000 3 3.20 2.80 0 0 0
11/10/2022
2.90
 8,600 3.10 3.10 2.90 0 0 0
10/10/2022
3.10
 7,810 3.10 3.10 2.90 0 0 0
07/10/2022
3.10
 19,300 3.30 3.30 3 0 0 0
06/10/2022
3.40
 14,100 3.50 3.50 3.30 0 0 0
05/10/2022
3.50
 42,414 3.60 3.60 3.30 0 0 0
04/10/2022
3.80
 25,000 3.50 3.80 3.40 0 0 0
03/10/2022
3.40
 20,700 4.20 4.40 3.40 0 0 0
30/09/2022
4.10
 57,750 4.10 4.20 4 0 0 0
29/09/2022
4.10
 134,701 5.20 5.20 4.10 0 0 0
28/09/2022
4.60
 32,210 4.60 4.60 4.60 0 800 0.0
27/09/2022
4
 71,261 3.60 4 3.60 0 0 0
26/09/2022
3.50
 18,057 3.70 3.70 3.50 0 500 0.0
23/09/2022
3.90
 8,500 3.80 3.90 3.80 0 0 0
22/09/2022
3.90
 6,443 3.90 3.90 3.80 0 0 0
21/09/2022
3.90
 2,200 3.90 3.90 3.90 0 0 0
20/09/2022
3.90
 14,600 3.80 3.90 3.80 0 0 0
19/09/2022
3.90
 4,240 3.80 3.90 3.80 0 0 0
16/09/2022
3.90
 20,890 4 4 3.90 0 0 0
15/09/2022
3.90
 30,946 4 4 3.90 0 0 0
14/09/2022
3.90
 15,100 3.90 4.10 3.80 0 0 0
13/09/2022
3.90
 33,700 3.90 4.10 3.80 0 0 0
12/09/2022
3.90
 6,500 4 4 3.90 0 0 0
09/09/2022
4
 17,400 3.90 4 3.90 0 0 0
08/09/2022
3.90
 17,200 3.90 4 3.90 0 0 0
07/09/2022
4
 7,200 4 4 3.90 0 0 0
06/09/2022
3.90
 5,100 4 4.10 3.90 0 0 0
05/09/2022
3.90
 53,300 4.10 4.10 3.90 0 0 0
31/08/2022
4.10
 10,100 4 4.20 4 0 0 0
30/08/2022
4
 18,400 4.10 4.20 3.90 0 0 0
29/08/2022
4.10
 38,900 4.20 4.20 3.90 0 0 0
26/08/2022
4.20
 13,700 4.30 4.30 4 100 0 0.0
25/08/2022
4.30
 4,306 4.40 4.40 4.10 0 0 0
24/08/2022
4.40
 65,510 4 4.40 3.90 0 0 0
23/08/2022
4.30
 37,000 4.30 4.30 3.90 0 0 0
22/08/2022
4.30
 7,600 4.70 4.90 4.20 0 0 0
19/08/2022
4.40
 24,307 4.70 4.70 4 0 8,000 0.0
18/08/2022
4.70
 11,300 4.60 4.80 4.20 0 0 0
17/08/2022
4.60
 6,300 4.60 4.80 4.60 0 0 0
16/08/2022
4.60
 28,200 4.70 4.90 4.60 0 0 0
15/08/2022
4.80
 9,701 4.90 4.90 4.70 0 0 0
12/08/2022
4.90
 16,200 4.90 5.10 4.50 0 0 0
11/08/2022
4.90
 50,500 5.20 5.70 4.80 0 0 0
10/08/2022
5.20
 20,100 4.90 5.20 4.70 0 0 0
09/08/2022
4.70
 77,900 4.70 4.70 4.40 0 0 0
08/08/2022
4.40
 58,200 4.40 4.40 4 0 0 0
05/08/2022
4.40
 4,900 4.70 4.70 4.30 0 0 0
04/08/2022
4.40
 51,770 4.20 4.40 4 0 0 0
03/08/2022
3.90
 111,200 3.70 4.40 3.70 0 0 0
15/07/2022
3.70
 50,020 3.50 3.70 3.50 0 0 0
14/07/2022
3.80
 16,650 3.80 3.80 3.50 0 0 0
13/07/2022
3.80
 31,900 4 4 3.60 0 0 0
12/07/2022
4
 150,900 3.60 4 3.60 0 0 0
11/07/2022
4
 15,400 4 4 4 0 0 0
08/07/2022
4.40
 21,010 4.50 4.50 4.40 0 0 0
07/07/2022
4.80
 1,900 4.80 4.80 4.40 0 0 0
06/07/2022
4.80
 200 4.80 4.80 4.80 0 0 0
05/07/2022
4.60
 1,500 4.40 4.80 4.40 0 0 0
04/07/2022
4.50
 1,200 4.50 4.50 4.50 0 0 0
01/07/2022
4.60
 3 4.60 4.60 4.60 0 0 0
30/06/2022
4.60
 1,100 4.60 4.80 4.60 0 0 0
29/06/2022
4.80
 3,400 4.90 5 4.50 0 0 0
28/06/2022
4.90
 2,200 4.50 4.90 4.50 0 0 0
27/06/2022
4.50
 3,200 4.50 4.50 4.50 0 0 0
24/06/2022
4.10
 9,320 4.10 4.10 4.10 0 0 0
23/06/2022
3.80
 3,000 3.90 3.90 3.80 0 0 0
22/06/2022
3.90
 1,200 4 4.10 3.90 0 0 0
21/06/2022
4.10
 300 4.10 4.10 4.10 0 0 0
20/06/2022
4.10
 2,720 4.30 4.30 4.10 0 0 0
17/06/2022
4.20
 1,600 4 4.30 4 0 0 0
16/06/2022
4.30
 5,600 4.40 4.40 4 0 0 0
15/06/2022
4
 4,600 4.20 4.20 4 0 0 0
14/06/2022
4.40
 1,100 4.50 4.50 4.40 0 0 0
13/06/2022
4.20
 15,800 4.60 4.60 4.20 0 0 0
10/06/2022
4.60
 36,500 4.70 5 4.50 0 0 0
09/06/2022
5
 4,300 5.10 5.10 5 0 0 0
08/06/2022
5
 2,100 4.70 5 4.70 0 0 0
07/06/2022
4.70
 4,200 5.20 5.20 4.70 0 0 0
06/06/2022
5.10
 5,158 5.30 5.30 5.10 0 0 0
03/06/2022
5.30
 3,467 5.20 5.40 5.20 0 0 0
02/06/2022
5.20
 13,500 5.50 5.50 5.20 0 0 0
01/06/2022
5.50
 11,710 5.50 5.60 5.20 0 0 0
31/05/2022
5.70
 1,600 5.70 5.70 5.50 0 0 0
30/05/2022
5.70
 6,320 5.80 5.80 5.60 100 0 0.0
27/05/2022
5.60
 37,200 5.60 5.90 5.10 1,500 0 0.0
26/05/2022
5.60
 2,300 5.80 6 5.60 0 0 0
25/05/2022
5.80
 5,832 5 5.80 5 0 0 0
24/05/2022
5.40
 6,904 5.60 5.90 5.40 0 0 0
23/05/2022
6
 15,710 6.20 6.20 5.70 0 0 0
20/05/2022
6.30
 1,732 6.30 6.30 5.80 0 0 0
19/05/2022
6
 400 6 6 6 0 0 0

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