CTCP Xây dựng và Kinh doanh Vật tư (cnt)

16
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
(2024-08-21) 		-1 -5.88% 290,200 200 0.0
15.80
17.10
16
2 tháng
(2024-07-22) 		-5.10 -24.18% 764,100 700 0.0
15.80
21.81
16
3 tháng
(2024-06-24) 		-5.81 -26.65% 2,047,500 700 0.0
15.80
24.03
16
6 tháng
(2024-03-25) 		-0.20 -1.24% 3,688,408 700 0.0
14.30
24.03
16
12 tháng
(2023-09-26) 		0.19 1.23% 5,539,909 -6,000 -0.1
13.83
24.03
16
24 tháng
(2022-10-03) 		5.73 55.73% 7,215,238 -17,100 -0.4
8.54
24.03
16
36 tháng
(2021-10-06) 		8.89 124.95% 12,379,101 -10,000 -0.3
7.11
24.03
16
60 tháng
(2019-10-17) 		13.71 598.11% 17,289,235 -9,900 -0.3
2.21
24.03
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2020
3.87
 100 3.56 3.87 3.87 0 0 0
06/02/2020
3.56
 0 3.56 3.56 3.56 0 0 0
05/02/2020
3.56
 0 3.56 3.56 3.56 0 0 0
04/02/2020
3.56
 0 3.56 3.56 3.56 0 0 0
03/02/2020
3.56
 0 3.56 3.56 3.56 0 0 0
31/01/2020
3.56
 1,200 3.95 3.95 3.56 0 0 0
30/01/2020
3.95
 0 3.95 3.95 3.95 0 0 0
22/01/2020
3.95
 0 3.95 3.95 3.95 0 0 0
21/01/2020
3.95
 0 3.95 3.95 3.95 0 0 0
20/01/2020
3.95
 0 3.95 3.95 3.95 0 0 0
17/01/2020
3.95
 3,100 4.11 4.66 3.95 0 0 0
16/01/2020
4.11
 0 4.11 4.11 4.11 0 0 0
15/01/2020
4.11
 0 4.11 4.11 4.11 0 0 0
14/01/2020
4.11
 0 4.11 4.11 4.11 0 0 0
13/01/2020
4.11
 0 4.11 4.11 4.11 0 0 0
10/01/2020
4.11
 1,200 3.64 4.11 4.11 0 0 0
09/01/2020
3.64
 0 3.64 3.64 3.64 0 0 0
08/01/2020
3.64
 0 3.64 3.64 3.64 0 0 0
07/01/2020
3.64
 0 3.64 3.64 3.64 0 0 0
06/01/2020
3.64
 0 3.64 3.64 3.64 0 0 0
03/01/2020
3.64
 606 3.16 3.64 3.64 0 0 0
02/01/2020
3.16
 0 3.16 3.16 3.16 0 0 0
31/12/2019
3.16
 0 3.16 3.16 3.16 0 0 0
30/12/2019
3.16
 0 3.16 3.16 3.16 0 0 0
27/12/2019
3.16
 1,100 2.77 3.16 3.16 0 0 0
26/12/2019
2.77
 0 2.77 2.77 2.77 0 0 0
25/12/2019
2.77
 0 2.77 2.77 2.77 0 0 0
24/12/2019
2.77
 0 2.77 2.77 2.77 0 0 0
23/12/2019
2.77
 0 2.77 2.77 2.77 0 0 0
20/12/2019
2.77
 0 2.77 2.77 2.77 0 0 0
19/12/2019
2.77
 0 2.77 2.77 2.77 0 0 0
18/12/2019
2.77
 0 2.77 2.77 2.77 0 0 0
17/12/2019
2.77
 0 2.77 2.77 2.77 0 0 0
16/12/2019
2.77
 0 2.77 2.77 2.77 0 0 0
13/12/2019
2.77
 0 2.77 2.77 2.77 0 0 0
12/12/2019
2.77
 0 2.77 2.77 2.77 0 0 0
11/12/2019
2.77
 0 2.77 2.77 2.77 0 0 0
10/12/2019
2.77
 0 2.77 2.77 2.77 0 0 0
09/12/2019
2.77
 0 3.40 2.77 2.77 0 0 0
06/12/2019
3.40
 2,600 3.00 3.40 2.77 0 0 0
05/12/2019
3.00
 0 3.00 3.00 3.00 0 0 0
04/12/2019
3.00
 0 3.00 3.00 3.00 0 0 0
03/12/2019
3.00
 0 3.00 3.00 3.00 0 0 0
02/12/2019
3.00
 0 3.00 3.00 3.00 0 0 0
29/11/2019
3.00
 0 3.00 3.00 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |