CTCP Đầu tư Xây dựng và Kỹ thuật 29 (e29)

8.40
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
(2026-10-05) 		0 0% 100 0 0
8.40
8.40
8.40
2 tháng
(2026-09-03) 		0 0% 300 0 0
8.40
8.40
8.40
3 tháng
(2026-08-04) 		0 0% 300 0 0
8.40
8.40
8.40
6 tháng
(2026-05-06) 		-0.57 -6.32% 500 0 0
8.21
8.97
8.40
12 tháng
(2025-11-07) 		0.38 4.71% 2,400 0 0
8.02
8.97
8.40
24 tháng
(2024-11-12) 		1.80 27.35% 175,147 0 0
3.65
8.97
8.40
36 tháng
(2023-11-20) 		4.42 111.20% 634,063 0 0
3.31
13.17
8.40
60 tháng
(2021-11-29) 		2.02 31.63% 1,584,922 0 0
2.71
16.26
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
12.00
 500 11.78 12.00 11.70 0 0 0
30/12/2021
11.40
 4,300 13.37 13.37 11.40 0 0 0
29/12/2021
13.29
 3,000 13.52 13.52 13.29 0 0 0
28/12/2021
12.00
 3,800 12.00 12.00 11.62 0 0 0
27/12/2021
13.29
 7,300 13.14 13.45 11.55 0 0 0
24/12/2021
13.07
 2,700 14.43 14.43 13.07 0 0 0
23/12/2021
14.74
 15,200 13.67 15.04 13.67 0 0 0
21/12/2021
14.43
 12,900 11.40 14.43 11.40 0 0 0
20/12/2021
12.99
 20,600 13.67 13.67 12.69 0 0 0
17/12/2021
14.66
 37,200 13.29 15.19 13.29 0 0 0
16/12/2021
13.60
 51,400 13.60 13.60 11.85 0 0 0
15/12/2021
11.85
 15,100 11.85 11.85 11.85 0 0 0
14/12/2021
10.33
 4,100 10.33 10.33 10.33 0 0 0
13/12/2021
9.04
 3,500 8.20 9.04 8.20 0 0 0
10/12/2021
7.82
 8,500 8.43 8.51 7.82 0 0 0
09/12/2021
8.43
 1,500 8.36 8.43 8.36 0 0 0
08/12/2021
8.74
 2,900 8.36 9.34 7.98 0 0 0
07/12/2021
8.36
 3,200 9.04 9.04 8.36 0 0 0
06/12/2021
9.80
 4,100 8.96 9.88 8.96 0 0 0
03/12/2021
8.96
 2,800 8.96 8.96 8.96 0 0 0
02/12/2021
7.90
 29,228 7.22 7.90 7.22 0 0 0
01/12/2021
7.14
 3,800 6.46 7.22 6.46 0 0 0
30/11/2021
6.53
 4,100 6.38 6.53 6.38 0 0 0
29/11/2021
6.38
 1,200 6.53 6.53 6.38 0 0 0
26/11/2021
6.46
 44,200 6.69 6.69 6.46 0 0 0
25/11/2021
6.46
 17,700 6.23 6.46 6.23 0 0 0
24/11/2021
6.23
 1,900 6.23 6.23 6.23 0 0 0
23/11/2021
6.23
 5,100 6.15 6.31 6.08 0 0 0
22/11/2021
6.23
 44,300 6.76 6.76 6.23 0 0 0
19/11/2021
6.76
 4,200 6.76 6.99 6.76 0 0 0
18/11/2021
6.76
 50,000 6.15 6.76 6.15 0 0 0
17/11/2021
6.08
 74,700 6.00 6.31 5.77 0 0 0
16/11/2021
6.61
 2,100 6.69 6.69 6.61 0 0 0
15/11/2021
6.69
 6,900 5.85 6.69 5.85 0 0 0
12/11/2021
6.08
 21,200 5.77 6.08 5.77 0 0 0
11/11/2021
6.31
 500 5.55 6.31 5.55 0 0 0
10/11/2021
6.00
 700 6.08 6.08 6.00 0 0 0
09/11/2021
6.23
 9,900 6.53 6.53 5.77 0 0 0
08/11/2021
6.91
 3,400 6.61 6.99 6.00 0 0 0
05/11/2021
6.69
 400 5.39 6.69 5.39 0 0 0
04/11/2021
6.76
 1,100 6.84 6.84 5.70 0 0 0
03/11/2021
6.69
 1,400 6.38 6.76 5.47 0 0 0
02/11/2021
6.61
 5,100 6.61 6.69 5.85 0 0 0
01/11/2021
6.84
 4,300 7.29 7.37 6.46 0 0 0
29/10/2021
6.61
 2,600 5.77 6.61 5.77 0 0 0
28/10/2021
5.77
 3,500 5.47 6.00 5.32 0 0 0
27/10/2021
6.00
 1,000 5.39 6.00 5.39 0 0 0
26/10/2021
5.39
 1,500 5.47 5.47 5.39 0 0 0
25/10/2021
5.93
 11,900 5.24 6.00 5.24 0 0 0
22/10/2021
5.24
 900 5.32 5.32 5.24 0 0 0
21/10/2021
5.32
 900 5.32 5.32 5.32 0 0 0
20/10/2021
5.47
 0 5.47 5.47 5.47 0 0 0
19/10/2021
5.47
 1,100 5.39 5.47 5.39 0 0 0
18/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
18/10/2021
5.47
 3,500 5.39 5.47 5.39 0 0 0
15/10/2021
5.17
 1,300 5.17 5.17 5.17 0 0 0
14/10/2021
5.31
 1,500 5.24 5.31 5.24 0 0 0
13/10/2021
5.38
 0 5.38 5.38 5.38 0 0 0
12/10/2021
5.60
 3,400 5.53 5.60 4.73 0 0 0
11/10/2021
5.53
 11,600 5.53 5.60 5.46 0 0 0
08/10/2021
6.40
 1,800 6.40 6.40 6.40 0 0 0
07/10/2021
7.28
 700 8.29 8.29 7.28 0 0 0
06/10/2021
8.37
 0 8.37 8.37 8.37 0 0 0
05/10/2021
8.37
 0 8.37 8.37 8.37 0 0 0
04/10/2021
8.37
 200 8.37 8.37 8.37 0 0 0
01/10/2021
8.59
 100 8.59 8.59 8.59 0 0 0
30/09/2021
8.37
 1,100 7.79 8.95 7.28 0 0 0
29/09/2021
7.79
 3,128 7.86 7.86 7.79 0 0 0
28/09/2021
6.98
 1,900 5.97 7.13 5.97 0 0 0
27/09/2021
6.04
 5,600 6.26 6.26 6.04 0 0 0
24/09/2021
5.46
 328 5.46 5.46 5.46 0 0 0
23/09/2021
4.80
 1,900 4.80 4.80 4.80 0 0 0
22/09/2021
4.51
 12,800 3.93 4.51 3.93 0 0 0
21/09/2021
3.93
 0 3.93 3.93 3.93 0 0 0
20/09/2021
3.93
 0 3.93 3.93 3.93 0 0 0
17/09/2021
3.93
 0 3.93 3.93 3.93 0 0 0
16/09/2021
3.93
 0 3.93 3.93 3.93 0 0 0
15/09/2021
3.93
 0 3.93 3.93 3.93 0 0 0
14/09/2021
4.73
 1,100 4.58 4.73 3.78 0 0 0
13/09/2021
4.29
 0 4.29 4.29 4.29 0 0 0
10/09/2021
4.29
 0 4.29 4.29 4.29 0 0 0
09/09/2021
4.29
 0 4.29 4.29 4.29 0 0 0
08/09/2021
4.29
 0 4.29 4.29 4.29 0 0 0
07/09/2021
4.29
 0 4.29 4.29 4.29 0 0 0
06/09/2021
4.29
 0 4.29 4.29 4.29 0 0 0
01/09/2021
4.29
 0 4.29 4.29 4.29 0 0 0
31/08/2021
4.29
 0 4.29 4.29 4.29 0 0 0
30/08/2021
4.29
 0 4.29 4.29 4.29 0 0 0
27/08/2021
4.29
 0 4.29 4.29 4.29 0 0 0
26/08/2021
4.29
 0 4.29 4.29 4.29 0 0 0
25/08/2021
4.29
 0 4.29 4.29 4.29 0 0 0
24/08/2021
4.29
 0 4.29 4.29 4.29 0 0 0
23/08/2021
4.29
 0 4.29 4.29 4.29 0 0 0
20/08/2021
4.29
 0 4.29 4.29 4.29 0 0 0
19/08/2021
4.29
 0 4.29 4.29 4.29 0 0 0
18/08/2021
4.29
 300 4.29 4.29 4.29 0 0 0
17/08/2021
5.02
 0 5.02 5.02 5.02 0 0 0
16/08/2021
5.02
 0 5.02 5.02 5.02 0 0 0
13/08/2021
5.02
 0 5.02 5.02 5.02 0 0 0
12/08/2021
5.02
 10 5.02 5.02 5.02 0 0 0
11/08/2021
5.02
 0 5.02 5.02 5.02 0 0 0

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