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)
01/07/2020
4.35
 0 4.35 4.35 4.35 0 0 0
30/06/2020
4.35
 0 4.35 4.35 4.35 0 0 0
29/06/2020
4.35
 0 4.35 4.35 4.35 0 0 0
26/06/2020
4.35
 200 5.06 5.06 4.35 0 0 0
25/06/2020
5.06
 0 5.06 5.06 5.06 0 0 0
24/06/2020
5.06
 0 5.06 5.06 5.06 0 0 0
23/06/2020
5.06
 0 5.06 5.06 5.06 0 0 0
22/06/2020
5.06
 0 5.06 5.06 5.06 0 0 0
19/06/2020
5.06
 115 5.93 5.93 5.06 0 0 0
18/06/2020
5.93
 0 5.93 5.93 5.93 0 0 0
17/06/2020
5.93
 0 5.93 5.93 5.93 0 0 0
16/06/2020
5.93
 0 5.93 5.93 5.93 0 0 0
15/06/2020
5.93
 0 5.93 5.93 5.93 0 0 0
12/06/2020
5.93
 3,005 6.95 6.95 5.93 0 0 0
11/06/2020
6.95
 0 6.95 6.95 6.95 0 0 0
10/06/2020
6.95
 0 6.95 6.95 6.95 0 0 0
09/06/2020
6.95
 0 6.95 6.95 6.95 0 0 0
08/06/2020
6.95
 0 6.95 6.95 6.95 0 0 0
05/06/2020
6.95
 12,121 8.14 8.14 6.95 0 0 0
04/06/2020
8.14
 0 8.14 8.14 8.14 0 0 0
03/06/2020
8.14
 0 8.14 8.14 8.14 0 0 0
02/06/2020
8.14
 0 8.14 8.14 8.14 0 0 0
01/06/2020
8.14
 0 8.06 8.14 8.14 0 0 0
29/05/2020
8.06
 3,714,075 7.11 8.14 6.95 0 0 0
28/05/2020
7.11
 0 7.11 7.11 7.11 0 0 0
27/05/2020
7.11
 0 7.11 7.11 7.11 0 0 0
26/05/2020
7.11
 0 7.11 7.11 7.11 0 0 0
25/05/2020
7.11
 0 8.14 7.11 7.11 0 0 0
22/05/2020
8.14
 121,204 7.11 8.14 6.09 0 0 0
21/05/2020
7.11
 0 7.11 7.11 7.11 0 0 0
20/05/2020
7.11
 0 7.11 7.11 7.11 0 0 0
19/05/2020
7.11
 0 7.11 7.11 7.11 0 0 0
18/05/2020
7.11
 0 6.24 7.11 7.11 0 0 0
15/05/2020
6.24
 45,120 6.95 7.51 5.93 0 0 0
14/05/2020
6.95
 0 6.95 6.95 6.95 0 0 0
13/05/2020
6.95
 0 6.95 6.95 6.95 0 0 0
12/05/2020
6.95
 0 6.95 6.95 6.95 0 0 0
11/05/2020
6.95
 0 6.95 6.95 6.95 0 0 0
08/05/2020
6.95
 129 6.64 6.95 6.95 0 0 0
07/05/2020
6.64
 0 6.64 6.64 6.64 0 0 0
06/05/2020
6.64
 0 6.64 6.64 6.64 0 0 0
05/05/2020
6.64
 0 6.64 6.64 6.64 0 0 0
04/05/2020
6.64
 0 6.64 6.64 6.64 0 0 0
29/04/2020
6.64
 0 6.64 6.64 6.64 0 0 0
28/04/2020
6.64
 0 6.64 6.64 6.64 0 0 0
27/04/2020
6.64
 0 6.72 6.64 6.64 0 0 0
24/04/2020
6.72
 25,940 6.24 7.11 5.61 0 0 0
23/04/2020
6.24
 0 6.24 6.24 6.24 0 0 0
22/04/2020
6.24
 0 6.24 6.24 6.24 0 0 0
21/04/2020
6.24
 0 6.24 6.24 6.24 0 0 0
20/04/2020
6.24
 0 5.93 6.24 6.24 0 0 0
17/04/2020
5.93
 14,301 6.40 6.72 5.69 0 0 0
16/04/2020
6.40
 0 6.40 6.40 6.40 0 0 0
15/04/2020
6.40
 0 6.40 6.40 6.40 0 0 0
14/04/2020
6.40
 0 6.40 6.40 6.40 0 0 0
13/04/2020
6.40
 0 6.40 6.40 6.40 0 0 0
10/04/2020
6.40
 0 6.40 6.40 6.40 0 0 0
09/04/2020
6.40
 0 6.40 6.40 6.40 0 0 0
08/04/2020
6.40
 0 6.40 6.40 6.40 0 0 0
07/04/2020
6.40
 0 6.40 6.40 6.40 0 0 0
06/04/2020
6.40
 0 6.09 6.40 6.40 0 0 0
03/04/2020
6.09
 19,003 6.32 6.72 6.01 0 0 0
01/04/2020
6.32
 0 6.32 6.32 6.32 0 0 0
31/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
30/03/2020
6.32
 0 6.01 6.32 6.32 0 0 0
27/03/2020
6.01
 24,100 6.64 6.72 6.01 0 0 0
26/03/2020
6.64
 0 6.64 6.64 6.64 0 0 0
25/03/2020
6.64
 0 6.64 6.64 6.64 0 0 0
24/03/2020
6.64
 0 6.64 6.64 6.64 0 0 0
23/03/2020
6.64
 0 6.32 6.64 6.64 0 0 0
20/03/2020
6.32
 75,700 6.72 7.11 6.32 0 0 0
19/03/2020
6.72
 0 6.72 6.72 6.72 0 0 0
18/03/2020
6.72
 0 6.72 6.72 6.72 0 0 0
17/03/2020
6.72
 0 6.72 6.72 6.72 0 0 0
16/03/2020
6.72
 0 6.32 6.72 6.72 0 0 0
13/03/2020
6.32
 16,004 6.01 6.88 5.93 0 0 0
12/03/2020
6.01
 0 6.01 6.01 6.01 0 0 0
11/03/2020
6.01
 0 6.01 6.01 6.01 0 0 0
10/03/2020
6.01
 0 6.01 6.01 6.01 0 0 0
09/03/2020
6.01
 0 5.53 6.01 6.01 0 0 0
06/03/2020
5.53
 27,000 5.45 6.24 5.53 0 0 0
05/03/2020
5.45
 0 5.45 5.45 5.45 0 0 0
04/03/2020
5.45
 0 5.45 5.45 5.45 0 0 0
03/03/2020
5.45
 0 5.45 5.45 5.45 0 0 0
02/03/2020
5.45
 0 4.58 5.45 5.45 0 0 0
28/02/2020
4.58
 37,300 4.90 5.61 4.19 0 0 0
27/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
26/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
25/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
24/02/2020
4.90
 0 5.06 4.90 4.90 0 0 0
21/02/2020
5.06
 24,800 4.43 5.06 3.95 0 0 0
20/02/2020
4.43
 0 4.43 4.43 4.43 0 0 0
19/02/2020
4.43
 0 4.43 4.43 4.43 0 0 0
18/02/2020
4.43
 0 4.43 4.43 4.43 0 0 0
17/02/2020
4.43
 0 4.43 4.43 4.43 0 0 0
14/02/2020
4.43
 1,500 3.87 4.43 4.43 0 0 0
13/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
12/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
11/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
10/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |