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)
31/12/2021
16.19
 211,901 16.67 16.67 16.13 0 0 0
30/12/2021
15.89
 24,600 17.21 17.21 15.89 0 0 0
29/12/2021
16.49
 13,810 15.59 17.09 15.59 0 0 0
28/12/2021
16.79
 11,500 21.65 21.65 16.49 0 0 0
27/12/2021
16.73
 331,702 16.55 19.07 16.49 0 0 0
24/12/2021
16.79
 4,700 18.59 19.13 16.79 0 0 0
23/12/2021
17.39
 8,800 19.25 19.25 16.79 0 0 0
21/12/2021
16.79
 4,920 16.79 17.09 16.79 0 0 0
20/12/2021
17.09
 31,105 16.19 17.69 16.19 0 0 0
17/12/2021
15.89
 24,847 14.39 15.95 14.39 0 0 0
16/12/2021
14.03
 5,700 14.09 14.09 13.85 0 0 0
15/12/2021
14.09
 5,816 14.33 14.33 13.79 0 0 0
14/12/2021
14.39
 11,954 14.09 14.69 13.97 0 0 0
13/12/2021
14.09
 8,873 14.81 14.81 13.91 0 0 0
10/12/2021
14.03
 3,706 14.75 14.99 13.20 0 0 0
09/12/2021
14.39
 2,424 14.39 14.45 14.39 0 0 0
08/12/2021
14.75
 8,100 14.99 14.99 13.79 0 0 0
07/12/2021
14.99
 14,746 14.99 14.99 14.39 0 0 0
06/12/2021
14.99
 8,700 15.53 15.53 14.99 0 0 0
03/12/2021
14.99
 16,200 16.07 16.07 14.39 0 0 0
02/12/2021
15.71
 4,462 14.99 15.71 14.99 0 0 0
01/12/2021
14.99
 9,550 15.05 15.05 14.75 0 0 0
30/11/2021
15.29
 28,100 15.89 15.89 14.99 0 0 0
29/11/2021
15.59
 15,600 14.99 15.71 14.99 0 0 0
26/11/2021
15.53
 15,800 15.89 16.73 14.99 0 0 0
25/11/2021
16.07
 13,870 15.59 16.07 15.59 0 0 0
24/11/2021
16.67
 5,660 15.65 17.39 15.65 0 0 0
23/11/2021
16.49
 252 16.43 16.49 16.43 0 0 0
22/11/2021
16.31
 12,540 17.57 17.99 15.59 0 0 0
19/11/2021
16.79
 27,820 17.09 17.99 16.79 0 0 0
18/11/2021
17.99
 31,056 16.67 17.99 16.67 0 0 0
17/11/2021
17.69
 28,960 17.09 17.69 16.85 0 0 0
16/11/2021
17.39
 62,606 16.07 18.41 16.07 0 0 0
15/11/2021
16.55
 86,350 16.19 16.55 12.72 0 0 0
12/11/2021
14.39
 28,100 13.49 14.75 13.49 0 0 0
11/11/2021
12.60
 45,066 12.66 13.49 11.58 0 0 0
10/11/2021
12.66
 14,018 12.66 12.66 11.40 0 0 0
09/11/2021
13.20
 14,994 11.40 13.79 11.40 0 0 0
08/11/2021
12.36
 34,532 16.13 16.13 12.30 0 0 0
05/11/2021
13.79
 32,900 15.05 15.05 13.14 0 0 0
04/11/2021
13.37
 49,032 13.37 13.37 11.70 0 0 0
03/11/2021
11.64
 110,250 11.40 11.64 11.40 0 0 0
02/11/2021
10.26
 40,110 9.30 10.26 9.30 0 0 0
01/11/2021
8.76
 5,107 8.10 9.06 8.10 0 0 0
29/10/2021
7.80
 16,000 7.56 8.10 7.56 0 100 0.0
28/10/2021
7.20
 3,050 6.54 7.20 6.54 0 0 0
27/10/2021
6.60
 1,307 6.48 6.60 6.48 0 0 0
26/10/2021
6.30
 400 5.76 6.30 5.76 0 0 0
25/10/2021
6.72
 2,700 5.34 6.72 5.34 0 0 0
22/10/2021
6.30
 407 6.00 6.60 6.00 0 0 0
21/10/2021
6.12
 8,700 6.00 6.12 6.00 100 0 0.0
20/10/2021
6.00
 700 6.00 6.00 6.00 0 0 0
19/10/2021
6.12
 0 6.12 6.12 6.12 0 0 0
18/10/2021
5.82
 8,600 6.00 6.18 5.82 0 0 0
15/10/2021
5.82
 1,000 5.82 5.82 5.82 0 0 0
14/10/2021
6.00
 900 5.82 6.00 5.76 0 0 0
13/10/2021
5.46
 800 5.82 5.82 5.46 0 0 0
12/10/2021
5.70
 4,600 5.70 5.76 5.70 0 0 0
11/10/2021
5.76
 2,803 5.40 5.76 5.40 0 0 0
08/10/2021
5.40
 4,500 5.46 5.46 5.40 0 0 0
07/10/2021
5.52
 5,400 5.40 5.52 5.40 0 0 0
06/10/2021
5.40
 3,040 5.52 5.52 5.40 0 0 0
05/10/2021
5.40
 600 5.40 5.40 5.40 0 0 0
04/10/2021
5.70
 0 5.70 5.70 5.70 0 0 0
01/10/2021
5.70
 0 5.70 5.70 5.70 0 0 0
30/09/2021
5.70
 200 5.70 5.70 5.70 0 0 0
29/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
28/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
27/09/2021
5.46
 1,578 5.46 5.46 5.46 0 0 0
24/09/2021
5.46
 400 5.46 5.46 5.46 0 0 0
23/09/2021
5.52
 2,650 5.46 5.52 5.46 0 0 0
22/09/2021
5.40
 1,300 5.46 5.46 5.40 0 0 0
21/09/2021
5.16
 100 5.16 5.16 5.16 0 0 0
20/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
17/09/2021
5.46
 3,300 5.46 5.46 5.46 0 0 0
16/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
15/09/2021
5.46
 4,200 5.46 5.46 5.46 0 0 0
14/09/2021
5.40
 500 5.40 5.40 5.40 0 0 0
13/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
10/09/2021
5.46
 17,600 5.46 5.46 5.46 0 0 0
09/09/2021
5.46
 601 5.46 5.46 5.46 0 0 0
08/09/2021
5.46
 1,000 5.46 5.46 5.46 0 0 0
07/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
06/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
01/09/2021
5.46
 1,000 5.46 5.46 5.46 0 0 0
31/08/2021
5.46
 1,000 5.40 5.46 5.40 0 0 0
30/08/2021
5.40
 2,900 5.34 5.40 5.34 0 0 0
27/08/2021
5.28
 3,800 5.46 5.46 5.28 0 0 0
26/08/2021
5.46
 0 5.46 5.46 5.46 0 0 0
25/08/2021
5.46
 0 5.46 5.46 5.46 0 0 0
24/08/2021
5.46
 2,000 5.46 5.46 5.46 0 0 0
23/08/2021
5.46
 0 5.46 5.46 5.46 0 0 0
20/08/2021
5.46
 500 5.46 5.46 5.46 0 0 0
19/08/2021
5.46
 105 5.46 5.46 5.46 0 0 0
18/08/2021
5.58
 6,100 5.40 5.58 5.40 0 0 0
17/08/2021
5.58
 600 5.58 5.58 5.58 0 0 0
16/08/2021
5.22
 52,100 5.22 5.22 5.22 0 0 0
13/08/2021
5.22
 1,000 5.22 5.22 5.22 0 0 0
12/08/2021
5.22
 0 5.22 5.22 5.22 0 0 0
11/08/2021
5.22
 3,027 5.22 5.22 5.22 0 0 0

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