CTCP Xây dựng và Kinh doanh Vật tư (cnt)

4.70
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) 		-0.10 -2% 27,600 0 0
4.70
5.10
4.70
2 tháng
(2026-08-06) 		-0.20 -3.92% 67,300 0 0
4.70
5.30
4.70
3 tháng
(2026-07-07) 		-1 -16.95% 118,300 0 0
4.70
6.10
4.70
6 tháng
(2026-04-08) 		-1.40 -22.22% 203,200 0 0
4.70
7
4.70
12 tháng
(2025-10-10) 		-3.50 -41.67% 774,600 0 0
4.70
8.70
4.70
24 tháng
(2024-10-15) 		-6.33 -56.37% 3,376,734 -5,944 -0.1
3.79
16.01
4.70
36 tháng
(2023-10-23) 		-7.58 -60.72% 8,723,021 -12,844 -0.2
3
18.23
4.70
60 tháng
(2021-11-01) 		-3.86 -44.04% 15,357,666 -13,744 -0.3
3
18.23
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
9.00
 7,600 8.46 9.06 7.44 0 0 0
02/06/2022
9.06
 2,000 8.94 9.06 8.40 0 0 0
01/06/2022
9.12
 4,100 8.94 9.12 8.70 0 0 0
31/05/2022
9.12
 500 9.36 9.36 8.76 0 0 0
30/05/2022
9.12
 3,700 9.06 9.12 9.06 0 0 0
27/05/2022
9.12
 2,800 8.46 9.18 8.46 0 0 0
26/05/2022
9.54
 10,900 8.76 9.54 8.70 0 0 0
25/05/2022
8.82
 3,200 9.00 9.00 8.70 0 0 0
24/05/2022
9.30
 1,800 9.36 9.36 8.58 0 0 0
23/05/2022
9.54
 5,900 9.48 9.60 9.00 0 0 0
20/05/2022
9.48
 3,500 9.60 9.60 9.48 0 0 0
19/05/2022
9.12
 6,100 9.12 9.24 9.12 0 0 0
18/05/2022
9.18
 13,321 9.24 9.24 8.52 0 0 0
17/05/2022
9.30
 100 9.30 9.30 9.30 0 0 0
16/05/2022
8.40
 2,401 8.28 8.40 8.22 0 0 0
13/05/2022
7.80
 8,300 8.52 9.96 7.80 0 0 0
12/05/2022
9.60
 5,900 8.76 9.60 8.76 0 0 0
11/05/2022
9.60
 5,500 9.66 10.38 9.60 0 0 0
10/05/2022
10.08
 6,501 9.00 10.08 8.76 0 0 0
09/05/2022
10.68
 4,200 11.22 11.22 9.60 0 0 0
06/05/2022
10.80
 23,700 11.10 11.64 10.80 0 0 0
05/05/2022
11.16
 36,504 10.20 11.16 10.20 0 0 0
04/05/2022
9.84
 15,434 9.60 9.84 9.06 0 0 0
29/04/2022
9.06
 6,413 8.58 9.06 8.40 0 0 0
28/04/2022
8.64
 800 8.58 8.70 8.40 0 0 0
27/04/2022
8.40
 15,600 7.68 8.40 7.68 0 0 0
26/04/2022
7.92
 6,900 7.20 7.98 6.84 0 0 0
25/04/2022
8.04
 1,100 8.16 8.16 7.20 0 0 0
22/04/2022
8.88
 9,700 8.40 8.88 6.90 0 0 0
21/04/2022
7.80
 30,400 9.36 9.60 7.44 0 0 0
20/04/2022
9.36
 34,600 8.70 9.60 8.16 0 0 0
19/04/2022
9.66
 5,800 9.72 9.72 9.48 0 0 0
18/04/2022
9.72
 12,500 9.66 10.26 9.00 0 0 0
14/04/2022
10.62
 4,700 10.74 10.74 9.96 0 0 0
13/04/2022
10.74
 900 10.14 10.74 9.78 0 0 0
12/04/2022
10.14
 3,200 10.02 10.80 10.02 0 0 0
08/04/2022
10.80
 700 10.80 10.80 10.80 0 0 0
07/04/2022
10.80
 2,300 10.80 10.80 10.80 0 0 0
06/04/2022
10.92
 24,200 10.62 11.22 10.20 0 0 0
05/04/2022
10.86
 3,000 11.10 11.10 10.74 0 0 0
04/04/2022
11.04
 6,300 10.86 11.34 10.68 0 0 0
01/04/2022
10.86
 11,907 11.58 11.58 10.80 1,000 0 0.0
31/03/2022
11.10
 5,500 11.04 11.70 11.04 0 0 0
30/03/2022
11.04
 10,200 11.34 11.34 11.04 5,000 0 0.1
29/03/2022
11.52
 223,700 10.86 11.52 10.86 0 0 0
28/03/2022
11.40
 21,032 11.40 11.40 10.62 0 0 0
25/03/2022
11.40
 2,000 11.40 11.70 11.10 0 0 0
24/03/2022
11.64
 8,300 11.82 11.82 11.22 0 0 0
23/03/2022
11.88
 5,800 11.10 12.00 11.10 0 0 0
22/03/2022
12.00
 14,533 12.18 12.54 11.40 0 0 0
21/03/2022
11.82
 24,117 12.24 12.24 11.10 0 0 0
18/03/2022
11.76
 8,632 11.40 12.42 11.40 0 0 0
17/03/2022
12.66
 19,300 12.30 12.66 12.30 0 0 0
16/03/2022
12.54
 11,915 11.70 12.66 11.64 0 0 0
15/03/2022
11.70
 7,600 11.40 11.82 10.20 0 0 0
14/03/2022
11.40
 592,200 12.30 12.90 11.34 0 0 0
11/03/2022
13.20
 600 13.20 13.79 13.20 0 0 0
10/03/2022
13.67
 13,400 13.79 13.79 13.67 0 0 0
09/03/2022
13.73
 564,900 12.30 13.79 12.12 0 0 0
08/03/2022
12.00
 11,813 12.00 12.00 11.52 0 0 0
07/03/2022
12.30
 4,403 12.00 12.30 12.00 0 0 0
04/03/2022
12.30
 17,000 12.30 12.30 12.18 0 0 0
03/03/2022
12.30
 15,100 12.30 13.02 12.24 0 0 0
02/03/2022
12.30
 4,000 12.06 12.54 12.06 0 0 0
01/03/2022
11.94
 3,900 12.30 12.30 11.94 0 0 0
28/02/2022
11.88
 500 11.88 11.88 11.88 0 0 0
25/02/2022
12.12
 3,100 12.12 12.12 11.40 0 0 0
24/02/2022
12.12
 3,804 12.18 12.18 12.12 0 0 0
23/02/2022
12.30
 8,200 12.60 12.60 11.40 0 0 0
22/02/2022
12.72
 2,358 12.30 12.72 12.30 0 0 0
21/02/2022
13.08
 65,500 13.08 13.08 13.08 0 0 0
18/02/2022
12.36
 7,000 12.30 13.08 12.30 0 0 0
17/02/2022
12.24
 10,300 12.06 12.30 12.06 0 0 0
16/02/2022
13.37
 17,500 12.84 13.73 12.84 0 0 0
15/02/2022
12.30
 50,450 13.73 14.03 12.30 0 0 0
14/02/2022
12.00
 15,800 12.60 12.66 12.00 0 0 0
11/02/2022
14.15
 219 12.06 14.15 12.06 0 0 0
10/02/2022
13.55
 3,438 13.55 14.99 12.96 0 0 0
09/02/2022
13.55
 13,610 13.55 15.23 12.18 0 0 0
08/02/2022
12.00
 7,500 13.67 13.67 12.00 0 0 0
07/02/2022
13.49
 7,700 13.67 13.67 13.20 0 0 0
28/01/2022
13.91
 25,600 13.20 13.91 12.24 0 0 0
27/01/2022
14.39
 45,000 14.39 14.39 14.39 0 0 0
26/01/2022
12.06
 28,450 13.79 13.91 12.00 0 0 0
25/01/2022
12.00
 35,000 13.91 14.33 12.00 0 0 0
24/01/2022
13.79
 7,200 14.39 14.39 13.79 0 0 0
21/01/2022
14.39
 1,200 14.99 14.99 14.39 0 0 0
20/01/2022
15.41
 19,030 13.43 15.41 13.43 0 0 0
19/01/2022
13.79
 3,400 13.32 13.79 13.32 0 0 0
18/01/2022
15.65
 0 15.65 15.65 15.65 0 0 0
17/01/2022
14.39
 51,100 15.59 15.89 13.85 0 0 0
14/01/2022
15.59
 40,875 15.95 15.95 14.39 0 0 0
13/01/2022
14.93
 109,800 15.53 16.13 14.93 0 0 0
12/01/2022
14.99
 60,019 15.35 16.55 14.93 0 0 0
11/01/2022
15.29
 95,600 16.19 17.93 15.29 0 0 0
10/01/2022
15.05
 23,449 16.73 17.03 15.05 0 0 0
07/01/2022
16.31
 107,400 16.19 17.39 15.29 0 0 0
06/01/2022
15.95
 5,090 15.41 15.95 15.41 0 0 0
05/01/2022
16.07
 12,301 14.69 16.67 14.69 0 0 0
04/01/2022
16.07
 68,004 17.03 17.03 14.45 0 0 0

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