CTCP Sản xuất và Cung ứng vật liệu xây dựng Kon Tum (nxt)

2.70
-0.30
(-10%)
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
(2026-09-14) 		-1.10 -30.56% 30,200 0 0
2.50
3.60
2.70
2 tháng
(2026-08-17) 		-1.30 -34.21% 52,500 0 0
2.50
4.10
2.70
3 tháng
(2026-07-16) 		-1.50 -37.50% 67,600 0 0
2.50
4.50
2.70
6 tháng
(2026-04-17) 		-1.60 -39.02% 546,500 0 0
2.50
4.60
2.70
12 tháng
(2025-10-20) 		-0.90 -26.47% 1,078,000 0 0
2.50
5.40
2.70
24 tháng
(2024-10-24) 		-2.20 -46.81% 4,335,550 0 0
2.50
15
2.70
36 tháng
(2023-10-30) 		-10.90 -81.34% 12,545,116 0 0
2.50
20.30
2.70
60 tháng
(2021-12-09) 		-10.52 -80.79% 20,237,201 0 0
2.50
20.70
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2022
18.50
 32,510 18.30 18.80 18.10 0 0 0
13/10/2022
18.30
 38,000 17.40 18.30 17.40 0 0 0
12/10/2022
17.30
 26,200 17.30 17.60 17.20 0 0 0
11/10/2022
17.40
 40,244 16.90 17.60 16.90 0 0 0
10/10/2022
16.90
 26,300 16.70 17 16.60 0 0 0
07/10/2022
16.70
 13,400 16.50 16.70 16.30 0 0 0
06/10/2022
16.50
 17,100 16.50 16.60 16.20 0 0 0
05/10/2022
16.50
 25,800 16.30 16.50 15.90 0 0 0
04/10/2022
16.40
 20,600 16.80 16.80 16 0 0 0
03/10/2022
16.60
 32,301 16.90 17.10 16.50 0 0 0
30/09/2022
16.80
 24,800 16.70 17.10 16.70 0 0 0
29/09/2022
16.60
 20,101 16.40 16.80 16.40 0 0 0
28/09/2022
16.80
 24,800 16.40 16.80 16.40 0 0 0
27/09/2022
16.30
 19,200 16.30 16.50 16.30 0 0 0
26/09/2022
16.30
 31,600 16.50 16.50 16 0 0 0
23/09/2022
16.30
 15,300 16.70 16.70 16.30 0 0 0
22/09/2022
16.80
 20,700 16.50 17 16.50 0 0 0
21/09/2022
16.50
 24,010 16.30 16.80 16.30 0 0 0
20/09/2022
16.40
 15,500 16.20 16.50 16.20 0 0 0
19/09/2022
16.40
 20,800 16.50 16.70 15.70 0 0 0
16/09/2022
16.50
 29,100 16.80 16.80 16.20 0 0 0
15/09/2022
16.60
 25,100 16.80 17.20 16.60 0 0 0
14/09/2022
16.90
 16,500 16.90 17 16.60 0 0 0
13/09/2022
17
 21,600 16.80 17.20 16.80 0 0 0
12/09/2022
16.70
 26,400 16.60 17 16.60 0 0 0
09/09/2022
16.70
 18,100 16.80 16.80 16.40 0 0 0
08/09/2022
17
 21,900 16.60 17.30 16.60 0 0 0
07/09/2022
16.60
 17,000 16.50 16.80 16.20 0 0 0
06/09/2022
16.60
 26,500 16.20 16.70 16.20 0 0 0
05/09/2022
16.60
 19,100 17 17 16 0 0 0
31/08/2022
16.90
 16,255 17.80 18 16.40 0 0 0
30/08/2022
18
 27,800 17 18 17 0 0 0
29/08/2022
17.10
 40,200 16.20 17.50 16.20 0 0 0
26/08/2022
16
 20,600 16 16.40 16 0 0 0
25/08/2022
16.40
 27,100 16.50 16.80 16 0 0 0
24/08/2022
16.80
 22,800 17.10 17.10 16.40 0 0 0
23/08/2022
17
 18,300 17.60 18 16.80 0 0 0
22/08/2022
18
 28,600 18.70 18.70 17.50 0 0 0
19/08/2022
18.70
 22,000 19.90 20.20 18.50 0 0 0
18/08/2022
20.70
 65,930 19.90 21.50 19.70 0 0 0
17/08/2022
20.20
 61,500 18.30 20.30 18.30 0 0 0
16/08/2022
18.40
 55,100 16.80 18.60 16.70 0 0 0
15/08/2022
17
 48,400 15.10 17 15.10 0 0 0
12/08/2022
15.10
 19,615 14.90 15.30 14.90 0 0 0
11/08/2022
14.90
 16,000 15.10 15.10 14.90 0 0 0
10/08/2022
15.10
 39,700 14.50 15.40 14.50 0 0 0
09/08/2022
14.50
 17,100 14.50 14.60 14.50 0 0 0
08/08/2022
14.60
 25,800 14.30 14.60 14.10 0 0 0
05/08/2022
14.30
 23,500 14 14.30 14 0 0 0
04/08/2022
14.10
 20,300 14 14.30 13.80 0 0 0
03/08/2022
13.90
 33,900 14.10 14.20 13.50 0 0 0
02/08/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
02/08/2022
14
 22,600 14.10 14.30 14 0 0 0
01/08/2022
14.10
 17,400 14.18 14.18 14.10 0 0 0
29/07/2022
14.18
 31,100 14.41 14.56 14.10 0 0 0
28/07/2022
14.33
 19,100 14.33 14.72 14.33 0 0 0
27/07/2022
14.33
 16,300 14.56 14.56 14.33 0 0 0
26/07/2022
14.49
 23,100 14.72 14.72 14.33 0 0 0
25/07/2022
14.64
 18,800 14.87 14.87 14.56 0 0 0
22/07/2022
14.72
 28,200 14.49 15.03 14.49 0 0 0
21/07/2022
14.56
 16,700 14.33 14.72 14.10 0 0 0
20/07/2022
14.41
 23,600 14.02 14.41 14.02 0 0 0
19/07/2022
13.95
 14,000 14.18 14.33 13.79 0 0 0
18/07/2022
14.33
 2,100 14.33 14.33 14.02 0 0 0
15/07/2022
14.49
 23,200 14.02 14.49 14.02 0 0 0
14/07/2022
14.02
 5,100 14.02 14.33 13.79 0 0 0
13/07/2022
14.25
 6,900 13.95 14.25 13.95 0 0 0
12/07/2022
13.79
 34,000 14.41 14.41 13.79 0 0 0
11/07/2022
14.33
 38,300 15.03 15.03 14.25 0 0 0
08/07/2022
14.72
 6,100 15.26 15.26 14.72 0 0 0
07/07/2022
15.49
 33,700 15.18 16.11 14.56 0 0 0
06/07/2022
15.03
 57,000 13.56 15.03 13.56 0 0 0
05/07/2022
13.56
 39,600 12.47 13.56 12.32 0 0 0
04/07/2022
12.63
 24,400 11.78 12.63 11.78 0 0 0
01/07/2022
11.78
 15,700 10.85 12.01 10.85 0 0 0
30/06/2022
10.54
 2,200 10.69 10.69 10.54 0 0 0
29/06/2022
10.85
 1,000 10.85 10.85 10.85 0 0 0
28/06/2022
10.85
 1,300 10.85 10.85 10.85 0 0 0
27/06/2022
10.77
 2,700 10.85 11.23 10.77 0 0 0
24/06/2022
10.85
 1,000 10.85 10.85 10.85 0 0 0
23/06/2022
10.85
 4,000 11.23 11.39 10.85 0 0 0
22/06/2022
11.08
 2,300 11.23 11.23 11.08 0 0 0
21/06/2022
11.47
 1,600 11.16 11.47 11.16 0 0 0
20/06/2022
11.16
 2,000 11.16 11.16 11.16 0 0 0
17/06/2022
10.85
 1,200 11.23 11.23 10.85 0 0 0
16/06/2022
11.39
 2,101 11.00 11.39 11.00 0 0 0
15/06/2022
11.23
 700 10.92 11.23 10.92 0 0 0
14/06/2022
10.85
 1,300 10.85 10.85 10.85 0 0 0
13/06/2022
10.69
 2,100 10.85 10.85 10.69 0 0 0
10/06/2022
10.77
 2,500 11.08 11.08 10.77 0 0 0
09/06/2022
11.23
 3,000 10.61 11.23 10.61 0 0 0
08/06/2022
10.85
 1,500 10.54 10.85 10.23 0 0 0
07/06/2022
10.54
 2,000 10.54 10.54 10.54 0 0 0
06/06/2022
10.54
 1,700 10.54 10.54 10.54 0 0 0
03/06/2022
10.38
 3,200 10.54 10.54 10.38 0 0 0
02/06/2022
10.54
 2,000 10.54 10.54 10.54 0 0 0
01/06/2022
10.46
 4,100 10.61 10.61 10.46 0 0 0
31/05/2022
10.61
 0 10.61 10.61 10.61 0 0 0
30/05/2022
10.46
 4,800 10.85 11.23 10.46 0 0 0
27/05/2022
10.85
 5,200 10.46 10.85 10.46 0 0 0
26/05/2022
10.23
 2,600 10.46 10.46 10.23 0 0 0

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