CTCP Xây dựng 1369 (c69)

16.20
-0.10
(-0.61%)
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) 		0.90 5.36% 4,985,700 -118,700 -4.0
16
17.70
16.30
2 tháng
(2026-08-06) 		1.60 9.94% 13,857,100 -424,500 -9.0
16
18
16.30
3 tháng
(2026-07-07) 		-2 -10.15% 28,989,800 -742,200 -14.6
16
20.30
16.30
6 tháng
(2026-04-08) 		1.70 10.62% 74,780,100 117,400 -0.2
15.70
20.30
16.30
12 tháng
(2025-10-10) 		4.30 32.09% 126,133,600 -558,100 -9.1
11.50
20.30
16.30
24 tháng
(2024-10-15) 		10.20 136% 238,035,309 -73,903 -4.9
5.50
20.30
16.30
36 tháng
(2023-10-23) 		9.80 124.05% 334,130,481 -20,620 -4.7
5.50
20.30
16.30
60 tháng
(2021-11-01) 		-0.16 -0.92% 479,666,980 -127,236 -6.2
5.24
21.36
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2021
10.26
 44,400 10.16 10.54 10.16 0 0 0
10/08/2021
10.45
 161,600 10.07 10.73 10.07 0 0 0
09/08/2021
9.97
 101,800 9.59 9.97 9.50 0 0 0
06/08/2021
9.69
 52,300 9.78 9.88 9.50 0 0 0
05/08/2021
9.88
 82,700 9.50 9.88 9.50 0 0 0
04/08/2021
9.78
 105,300 9.31 9.78 9.02 700 0 0.0
03/08/2021
9.12
 25,100 9.40 9.40 9.12 0 0 0
02/08/2021
9.40
 16,700 9.31 9.50 9.31 0 0 0
30/07/2021
9.59
 70,202 9.40 9.59 9.21 0 0 0
29/07/2021
9.50
 40,113 9.31 9.78 9.21 0 0 0
28/07/2021
9.31
 28,004 9.12 9.31 9.02 0 0 0
27/07/2021
9.50
 44,800 9.12 9.50 9.02 0 0 0
26/07/2021
9.12
 50,200 8.93 9.50 8.93 0 0 0
23/07/2021
9.02
 31,700 9.21 9.40 9.02 0 0 0
22/07/2021
9.40
 80,010 8.93 9.40 8.83 0 0 0
21/07/2021
8.93
 18,700 9.02 9.12 8.93 0 0 0
20/07/2021
9.02
 21,100 8.93 9.12 8.74 0 0 0
19/07/2021
9.12
 83,700 8.83 9.12 8.45 0 0 0
16/07/2021
9.02
 43,700 9.02 9.21 8.93 0 0 0
15/07/2021
9.02
 50,300 8.83 9.02 8.64 0 0 0
14/07/2021
8.83
 21,100 9.12 9.21 8.83 0 0 0
13/07/2021
9.12
 24,810 8.83 9.12 8.64 0 0 0
12/07/2021
8.83
 128,900 9.40 9.40 8.55 0 0 0
09/07/2021
9.40
 42,700 9.50 9.59 9.12 0 0 0
08/07/2021
9.78
 22,100 9.50 9.88 9.50 0 0 0
07/07/2021
9.50
 69,600 9.97 9.97 9.50 0 0 0
06/07/2021
9.97
 23,000 10.35 10.35 9.97 0 0 0
05/07/2021
10.45
 86,216 10.16 10.64 10.07 0 0 0
02/07/2021
10.26
 150,221 9.97 10.35 9.88 0 0 0
01/07/2021
9.97
 238,389 10.07 10.16 9.78 0 0 0
30/06/2021
10.07
 85,900 10.45 10.73 10.07 0 0 0
29/06/2021
10.45
 41,500 10.64 10.83 10.07 0 0 0
28/06/2021
10.54
 169,100 11.02 11.21 10.35 0 0 0
25/06/2021
10.54
 116,300 10.73 10.92 10.54 0 0 0
24/06/2021
10.73
 182,200 10.73 11.21 10.45 0 0 0
23/06/2021
10.92
 298,200 11.11 11.30 10.73 0 0 0
22/06/2021
10.92
 254,263 11.30 11.40 10.92 0 0 0
21/06/2021
11.02
 187,500 11.11 11.68 10.92 0 0 0
18/06/2021
11.11
 326,900 10.92 11.40 10.26 0 0 0
17/06/2021
10.64
 176,120 10.45 11.11 10.45 0 0 0
16/06/2021
10.45
 195,710 10.07 10.92 10.07 0 0 0
15/06/2021
10.07
 62,300 10.16 10.26 10.07 0 0 0
14/06/2021
10.07
 115,700 10.64 10.64 10.07 0 0 0
11/06/2021
10.64
 54,416 10.64 10.73 10.45 0 0 0
10/06/2021
10.64
 154,000 10.07 10.64 10.07 0 0 0
09/06/2021
9.97
 272,200 10.26 10.45 9.78 0 0 0
08/06/2021
10.45
 170,900 11.11 11.11 10.45 0 0 0
07/06/2021
11.11
 225,500 10.54 11.49 10.07 0 0 0
04/06/2021
10.45
 515,530 8.74 10.45 8.55 0 0 0
03/06/2021
9.50
 184,720 9.59 9.69 9.40 0 0 0
02/06/2021
9.59
 115,300 9.50 9.59 9.31 0 0 0
01/06/2021
9.69
 141,700 9.31 9.69 8.74 0 0 0
31/05/2021
9.69
 174,615 9.50 9.78 9.21 0 0 0
28/05/2021
9.78
 158,238 9.50 9.97 9.40 0 0 0
27/05/2021
9.59
 116,700 9.69 9.88 9.40 0 0 0
26/05/2021
9.69
 260,500 9.50 9.88 9.31 0 0 0
25/05/2021
9.40
 106,416 9.40 9.59 9.02 0 0 0
24/05/2021
9.40
 168,400 8.74 9.50 8.74 0 0 0
21/05/2021
8.74
 205,819 8.45 9.21 7.79 0 0 0
20/05/2021
8.45
 249,380 9.02 9.12 8.45 0 0 0
19/05/2021
9.02
 193,500 9.40 9.40 9.02 0 0 0
18/05/2021
9.40
 129,700 9.31 9.50 9.31 0 0 0
17/05/2021
9.40
 73,600 9.40 9.50 9.31 0 0 0
14/05/2021
9.40
 141,900 9.40 9.59 9.31 0 0 0
13/05/2021
9.31
 341,230 9.50 9.50 9.21 0 0 0
12/05/2021
9.59
 382,200 9.78 9.78 9.40 0 0 0
11/05/2021
9.78
 146,545 9.97 10.26 9.78 0 0 0
10/05/2021
9.97
 117,600 10.26 10.26 9.97 0 0 0
07/05/2021
10.26
 808,510 10.16 10.26 9.97 0 0 0
06/05/2021
10.26
 174,802 10.35 10.45 10.26 0 0 0
05/05/2021
10.35
 142,186 10.73 10.73 10.26 0 0 0
04/05/2021
10.26
 507,500 10.26 10.64 9.31 0 0 0
29/04/2021
10.26
 148,300 10.54 10.64 10.26 0 0 0
28/04/2021
10.45
 123,200 11.21 11.21 10.26 0 0 0
27/04/2021
10.54
 185,426 10.26 10.64 10.26 0 0 0
26/04/2021
10.64
 160,010 10.92 11.02 10.54 0 0 0
23/04/2021
10.64
 250,400 10.26 10.83 9.97 0 0 0
22/04/2021
10.26
 320,929 11.40 11.40 10.26 0 0 0
20/04/2021
11.40
 110,200 11.68 11.87 11.40 0 0 0
19/04/2021
11.68
 281,200 11.59 11.78 11.30 0 0 0
16/04/2021
11.59
 628,129 12.34 12.34 11.21 0 0 0
15/04/2021
12.34
 222,100 12.72 12.82 12.34 0 0 0
14/04/2021
12.72
 146,700 12.72 12.82 12.44 0 0 0
13/04/2021
12.72
 402,778 13.10 13.10 12.72 0 0 0
12/04/2021
13.10
 704,818 13.20 13.29 12.53 0 2,800 0.0
09/04/2021
13.20
 246,800 13.20 13.29 13.10 0 0 0
08/04/2021
13.20
 206,620 13.10 13.29 13.01 0 35,000 -0.5
07/04/2021
13.20
 198,930 13.20 13.29 13.10 200 0 0.0
06/04/2021
13.10
 147,800 13.39 13.39 13.10 0 0 0
05/04/2021
13.39
 370,000 12.91 13.48 12.91 0 0 0
02/04/2021
12.91
 248,800 13.29 13.48 12.91 37,600 0 0.5
01/04/2021
13.01
 238,800 12.53 13.01 12.53 0 0 0
31/03/2021
12.53
 239,000 12.82 13.01 12.53 2,600 0 0.0
30/03/2021
12.82
 184,007 12.91 13.20 12.72 0 0 0
29/03/2021
12.82
 157,900 12.72 12.91 12.53 0 0 0
26/03/2021
12.63
 443,000 12.44 12.91 11.49 0 0 0
25/03/2021
12.44
 374,200 13.39 13.58 12.44 0 0 0
24/03/2021
13.39
 383,730 13.96 13.96 12.91 0 0 0
23/03/2021
13.86
 232,524 13.20 14.15 13.20 0 0 0
22/03/2021
13.67
 605,500 14.15 14.15 13.58 0 1,300 0.0

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