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)
19/11/2020
6.32
 0 6.32 6.32 6.32 0 0 0
18/11/2020
6.32
 0 6.32 6.32 6.32 0 0 0
17/11/2020
6.32
 0 6.32 6.32 6.32 0 0 0
16/11/2020
6.32
 0 6.40 6.32 6.32 0 0 0
13/11/2020
6.40
 1,200 5.61 6.40 5.61 0 0 0
12/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
11/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
10/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
09/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
06/11/2020
5.61
 22,300 4.90 5.61 5.61 0 0 0
05/11/2020
4.90
 0 4.90 4.90 4.90 0 0 0
04/11/2020
4.90
 0 4.90 4.90 4.90 0 0 0
03/11/2020
4.90
 0 4.90 4.90 4.90 0 0 0
02/11/2020
4.90
 0 4.90 4.90 4.90 0 0 0
30/10/2020
4.90
 500 4.27 4.90 4.90 0 0 0
29/10/2020
4.27
 0 4.27 4.27 4.27 0 0 0
28/10/2020
4.27
 0 4.27 4.27 4.27 0 0 0
27/10/2020
4.27
 0 4.27 4.27 4.27 0 0 0
26/10/2020
4.27
 0 4.27 4.27 4.27 0 0 0
23/10/2020
4.27
 200 3.71 4.27 4.27 0 0 0
22/10/2020
3.71
 0 3.71 3.71 3.71 0 0 0
21/10/2020
3.71
 0 3.71 3.71 3.71 0 0 0
20/10/2020
3.71
 0 3.71 3.71 3.71 0 0 0
19/10/2020
3.71
 0 4.11 3.71 4.11 0 0 0
16/10/2020
4.11
 7,200 3.64 4.11 3.16 0 0 0
15/10/2020
3.64
 0 3.64 3.64 3.64 0 0 0
14/10/2020
3.64
 0 3.64 3.64 3.64 0 0 0
13/10/2020
3.64
 0 3.64 3.64 3.64 0 0 0
12/10/2020
3.64
 0 3.64 3.64 3.64 0 0 0
09/10/2020
3.64
 600 3.16 3.64 3.64 0 0 0
08/10/2020
3.16
 0 3.16 3.16 3.16 0 0 0
07/10/2020
3.16
 0 3.16 3.16 3.16 0 0 0
06/10/2020
3.16
 0 3.16 3.16 3.16 0 0 0
05/10/2020
3.16
 0 3.16 3.16 3.16 0 0 0
02/10/2020
3.16
 300 2.77 3.16 3.16 0 0 0
01/10/2020
2.77
 0 2.77 2.77 2.77 0 0 0
30/09/2020
2.77
 0 2.77 2.77 2.77 0 0 0
29/09/2020
2.77
 0 2.77 2.77 2.77 0 0 0
28/09/2020
2.77
 0 2.77 2.77 2.77 0 0 0
25/09/2020
2.77
 13,300 2.45 2.77 2.77 0 0 0
24/09/2020
2.45
 0 2.45 2.45 2.45 0 0 0
23/09/2020
2.45
 0 2.45 2.45 2.45 0 0 0
22/09/2020
2.45
 0 2.45 2.45 2.45 0 0 0
21/09/2020
2.45
 0 2.45 2.45 2.45 0 0 0
18/09/2020
2.45
 42 2.45 2.45 2.45 0 0 0
17/09/2020
2.45
 0 2.45 2.45 2.45 0 0 0
16/09/2020
2.45
 0 2.45 2.45 2.45 0 0 0
15/09/2020
2.45
 0 2.45 2.45 2.45 0 0 0
14/09/2020
2.45
 0 2.45 2.45 2.45 0 0 0
11/09/2020
2.45
 0 2.45 2.45 2.45 0 0 0
10/09/2020
2.45
 0 2.45 2.45 2.45 0 0 0
09/09/2020
2.45
 0 2.45 2.45 2.45 0 0 0
08/09/2020
2.45
 0 2.45 2.45 2.45 0 0 0
07/09/2020
2.45
 0 2.45 2.45 2.45 0 0 0
04/09/2020
2.45
 1,900 2.77 2.77 2.45 0 0 0
03/09/2020
2.77
 0 2.77 2.77 2.77 0 0 0
01/09/2020
2.77
 0 2.77 2.77 2.77 0 0 0
31/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
28/08/2020
2.77
 5 2.77 2.77 2.77 0 0 0
27/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
26/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
25/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
24/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
21/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
20/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
19/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
18/08/2020
2.77
 0 2.77 2.77 2.77 0 0 0
17/08/2020
2.77
 0 3.48 2.77 2.77 0 0 0
14/08/2020
3.48
 4,302 3.08 3.48 2.69 0 0 0
13/08/2020
3.08
 0 3.08 3.08 3.08 0 0 0
12/08/2020
3.08
 0 3.08 3.08 3.08 0 0 0
11/08/2020
3.08
 0 3.08 3.08 3.08 0 0 0
10/08/2020
3.08
 0 3.48 3.08 3.08 0 0 0
07/08/2020
3.48
 3,800 3.08 3.48 2.69 0 0 0
06/08/2020
3.08
 0 3.08 3.08 3.08 0 0 0
05/08/2020
3.08
 0 3.08 3.08 3.08 0 0 0
04/08/2020
3.08
 0 3.08 3.08 3.08 0 0 0
03/08/2020
3.08
 0 3.08 3.08 3.08 0 0 0
31/07/2020
3.08
 1,800 3.32 3.32 3.08 0 0 0
30/07/2020
3.32
 0 3.32 3.32 3.32 0 0 0
29/07/2020
3.32
 0 3.32 3.32 3.32 0 0 0
28/07/2020
3.32
 0 3.32 3.32 3.32 0 0 0
27/07/2020
3.32
 0 4.35 3.32 3.32 0 0 0
24/07/2020
4.35
 1,900 3.79 4.35 3.24 0 0 0
23/07/2020
3.79
 0 3.79 3.79 3.79 0 0 0
22/07/2020
3.79
 0 3.79 3.79 3.79 0 0 0
21/07/2020
3.79
 0 3.79 3.79 3.79 0 0 0
20/07/2020
3.79
 0 4.58 3.79 3.79 0 0 0
17/07/2020
4.58
 1,900 4.03 4.58 3.48 0 0 0
16/07/2020
4.03
 0 4.03 4.03 4.03 0 0 0
15/07/2020
4.03
 0 4.03 4.03 4.03 0 0 0
14/07/2020
4.03
 0 4.03 4.03 4.03 0 0 0
13/07/2020
4.03
 0 4.27 4.03 4.03 0 0 0
10/07/2020
4.27
 1,500 3.71 4.27 3.16 0 0 0
09/07/2020
3.71
 0 3.71 3.71 3.71 0 0 0
08/07/2020
3.71
 0 3.71 3.71 3.71 0 0 0
07/07/2020
3.71
 0 3.71 3.71 3.71 0 0 0
06/07/2020
3.71
 0 3.71 3.71 3.71 0 0 0
03/07/2020
3.71
 1,309 4.35 4.35 3.71 0 0 0
02/07/2020
4.35
 0 4.35 4.35 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |