CTCP Xây dựng và Đầu tư 492 (c92)

3.20
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) 		-0.50 -13.89% 4,200 0 0
3.10
3.60
3.20
2 tháng
(2026-08-06) 		-0.40 -11.43% 10,700 0 0
3.10
3.80
3.20
3 tháng
(2026-07-07) 		-0.70 -18.42% 24,200 0 0
3.10
3.80
3.20
6 tháng
(2026-04-08) 		-1 -24.39% 58,800 0 0
3.10
4.10
3.20
12 tháng
(2025-10-10) 		-1.30 -29.55% 300,900 0 0
3.10
4.50
3.20
24 tháng
(2024-10-15) 		-1.20 -27.91% 7,373,888 -68,466 -0.3
3
5.90
3.20
36 tháng
(2023-10-23) 		-0.20 -6.06% 10,841,750 -68,666 -0.3
2.70
7.70
3.20
60 tháng
(2021-11-01) 		-4.40 -58.67% 18,763,115 88,234 1.0
1.70
11.20
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2021
7.60
 9,200 7.60 7.60 7.50 0 0 0
14/12/2021
7.60
 14,100 7.70 7.70 7.60 0 0 0
13/12/2021
7.50
 14,000 7.50 7.70 7.50 0 0 0
10/12/2021
7.40
 34,305 8 8 7.20 0 0 0
09/12/2021
7.80
 12,805 7.80 8 7.80 0 0 0
08/12/2021
8
 4,960 7.80 8.40 7.80 0 0 0
07/12/2021
8
 22,918 8.80 8.80 7.60 0 0 0
06/12/2021
8
 13,901 8.30 8.40 8 0 0 0
03/12/2021
8.30
 27,117 8.40 8.40 7.90 0 7,800 -0.1
02/12/2021
8.40
 74,644 7.80 8.50 7.60 0 0 0
01/12/2021
7.80
 20,765 7.70 7.90 7.50 0 100 0.0
30/11/2021
7.70
 37,600 7.50 8 7.50 0 14,700 -0.1
29/11/2021
7.80
 23,210 8 8 7.40 0 0 0
26/11/2021
8
 880 7.90 8 7.70 0 0 0
25/11/2021
8
 17,162 7.90 8 7.80 0 0 0
24/11/2021
7.90
 15,794 7.80 8.10 7.80 0 0 0
23/11/2021
8
 9,603 7.50 8.40 7.20 0 0 0
22/11/2021
7.80
 37,800 8 8.50 7.80 12,600 0 0.1
19/11/2021
8
 66,163 8.60 8.70 8 0 0 0
18/11/2021
8.60
 26,130 8.40 9 8.40 0 0 0
17/11/2021
8.40
 48,960 8.50 8.50 8 10,000 0 0.1
16/11/2021
8.50
 55,448 8.80 9 8.10 2,100 700 0.0
15/11/2021
8.80
 109,636 8.10 8.80 8.10 0 6,800 -0.1
12/11/2021
8
 36,108 7.90 8 7.90 0 0 0
11/11/2021
8
 85,772 7.90 8 7.60 0 0 0
10/11/2021
7.90
 45,477 7.50 7.90 7.40 0 0 0
09/11/2021
7.50
 49,700 7.60 7.60 7.20 6,800 0 0.0
08/11/2021
7.60
 26,950 7.90 8.40 7.20 0 0 0
05/11/2021
7.90
 78,999 7.60 7.90 7 0 0 0
04/11/2021
7.60
 50,059 7 7.70 6.90 700 0 0.0
03/11/2021
7.40
 84,746 8.30 8.70 7.40 0 0 0
02/11/2021
8.20
 90,943 8.20 8.20 8.20 0 0 0
01/11/2021
7.50
 79,499 6.90 7.50 6.90 0 0 0
29/10/2021
6.90
 156,301 6.30 6.90 6.30 0 66,600 -0.5
28/10/2021
6.30
 12,980 6.20 6.40 6.20 0 0 0
27/10/2021
6.20
 29,256 6.30 6.30 6.20 0 0 0
26/10/2021
6.20
 25,406 6.30 6.30 6.20 0 0 0
25/10/2021
6.40
 62,704 6.10 6.50 5.80 0 0 0
22/10/2021
6
 7,170 6.10 6.10 5.70 0 0 0
21/10/2021
6
 7,200 5.90 6 5.60 0 0 0
20/10/2021
6
 1,300 6 6 6 0 0 0
19/10/2021
5.90
 13,060 5.70 5.90 5.60 0 0 0
18/10/2021
5.70
 5,000 6 6 5.60 0 0 0
15/10/2021
6
 6,400 5.90 6.20 5.90 0 0 0
14/10/2021
6
 2,300 6 6 6 0 0 0
13/10/2021
6.20
 5,931 6 6.20 6 4,800 0 0.0
12/10/2021
6
 3,700 6.20 6.20 6 2,200 0 0.0
11/10/2021
6.20
 26,400 6.10 6.30 6.10 0 0 0
08/10/2021
6.20
 90,919 5.80 6.30 5.80 54,000 0 0.3
07/10/2021
5.80
 12,200 5.60 5.80 5.50 7,000 0 0.0
06/10/2021
5.60
 12,870 5.60 5.60 5.30 0 0 0
05/10/2021
5.80
 12,700 5.50 5.80 5.40 0 0 0
04/10/2021
5.90
 18,300 5.50 6 5.30 0 0 0
01/10/2021
5.60
 700 5.60 5.60 5.60 0 0 0
30/09/2021
5.90
 3,454 5.60 5.90 5.40 0 0 0
29/09/2021
5.90
 1,303 6 6 5.80 0 0 0
28/09/2021
5.80
 7,800 5.90 5.90 5.40 0 0 0
27/09/2021
5.90
 34,912 6.40 6.80 5.80 0 0 0
24/09/2021
6.40
 35,550 6.20 6.40 6.20 5,600 0 0.0
23/09/2021
6.30
 59,812 6.80 6.80 6.20 0 0 0
22/09/2021
6.80
 74,535 6.70 6.80 6.20 0 0 0
21/09/2021
6.20
 61,040 5.70 6.20 5.70 0 0 0
20/09/2021
5.70
 41,120 5.30 5.70 5.10 0 0 0
17/09/2021
5.40
 14,725 5.50 5.50 5.20 0 0 0
16/09/2021
5.50
 40,558 5.90 5.90 5.20 0 0 0
15/09/2021
5.60
 82,334 5.10 5.60 5.10 0 0 0
14/09/2021
5.10
 34,247 4.70 5.10 4.70 0 0 0
13/09/2021
4.70
 14,427 4.60 4.80 4.60 0 0 0
10/09/2021
4.60
 10,250 4.70 4.80 4.50 0 0 0
09/09/2021
4.70
 9,040 4.60 4.80 4.60 0 0 0
08/09/2021
4.60
 15,200 4.60 4.80 4.50 0 0 0
07/09/2021
4.80
 20,200 4.90 4.90 4.70 0 0 0
06/09/2021
4.90
 17,005 4.70 4.90 4.70 0 0 0
01/09/2021
4.70
 15,600 4.50 4.70 4.50 0 0 0
31/08/2021
4.60
 32,142 4.40 4.60 4.30 0 0 0
30/08/2021
4.50
 8,760 4.60 4.60 4.40 0 0 0
27/08/2021
4.60
 21,100 5 5 4.50 0 0 0
26/08/2021
5
 28,220 5 5.10 4.70 200 0 0.0
25/08/2021
5
 18,322 4.90 5.20 4.80 0 0 0
24/08/2021
4.90
 11,300 4.80 4.90 4.60 0 0 0
23/08/2021
5
 8,500 5 5 4.70 0 0 0
20/08/2021
5
 32,550 4.70 5.10 4.30 0 0 0
19/08/2021
4.70
 11,110 4.40 4.70 4.30 0 0 0
18/08/2021
4.40
 7,100 4.60 4.60 4.40 0 0 0
17/08/2021
4.40
 17,130 4.30 4.50 4.30 0 0 0
16/08/2021
4.30
 12,001 4.20 4.30 4.20 400 0 0.0
13/08/2021
4.20
 1,800 4.20 4.20 4.20 0 0 0
12/08/2021
4.20
 2,520 4.20 4.20 4.10 0 0 0
11/08/2021
4.20
 4,200 4.20 4.20 4.10 0 0 0
10/08/2021
4.20
 3,100 4.20 4.20 4.10 0 0 0
09/08/2021
4.20
 8,960 4.10 4.20 4.10 0 0 0
06/08/2021
4.20
 2,700 4.20 4.20 4.10 0 0 0
05/08/2021
4.20
 1,920 4.60 4.60 4.20 0 0 0
04/08/2021
4.20
 4,610 4.10 4.20 4.10 0 0 0
03/08/2021
4.10
 5,740 4.40 4.50 4.10 0 0 0
02/08/2021
4.40
 1,200 4.10 4.40 4.10 0 0 0
30/07/2021
4.40
 6,410 4.20 4.50 4.20 0 0 0
29/07/2021
4.20
 1,400 4.20 4.20 4.20 0 0 0
28/07/2021
4.10
 5,110 4.20 4.20 3.80 0 0 0
27/07/2021
4.20
 3,200 4.30 4.30 4.20 0 0 0

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