CTCP Xây dựng 1369 (c69)

6.30
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
(2024-10-22) 		-1.10 -14.86% 6,554,069 -79,500 -0.5
6.30
7.50
6.30
2 tháng
(2024-09-23) 		-1.90 -23.17% 16,452,734 25,200 0.3
6.30
8.30
6.30
3 tháng
(2024-08-23) 		-0.90 -12.50% 26,922,093 12,736 0.2
6.30
8.30
6.30
6 tháng
(2024-05-27) 		-0.60 -8.70% 52,197,130 22,536 0.2
6.30
8.30
6.30
12 tháng
(2023-11-27) 		-0.30 -4.55% 97,422,710 69,025 0.5
6.30
8.30
6.30
24 tháng
(2022-12-02) 		-0.40 -5.96% 174,288,702 69,609 0.5
5.15
12.10
6.30
36 tháng
(2021-12-07) 		-13.31 -67.88% 230,923,384 -16,691 -0.9
5.15
19.61
6.30
60 tháng
(2019-12-18) 		-1.93 -23.49% 367,045,544 71,609 0.7
3.84
21.36
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
23.43
 236,350 23.34 24.24 22.80 0 0 0
12/09/2019
23.34
 344,675 23.79 24.69 22.44 0 0 0
11/09/2019
23.79
 394,600 24.69 25.05 23.34 0 0 0
10/09/2019
24.69
 690,081 23.97 26.12 22.71 0 0 0
09/09/2019
23.97
 836,480 21.81 23.97 21.10 0 0 0
06/09/2019
21.81
 627,900 19.84 21.81 19.21 0 0 0
05/09/2019
19.84
 852,181 18.04 19.84 18.40 0 0 0
04/09/2019
18.04
 699,230 16.43 18.04 16.16 0 0 0
03/09/2019: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
03/09/2019
16.43
 39,600 14.96 16.43 14.99 0 0 0
30/08/2019
14.96
 140,247 14.44 15.11 13.84 0 0 0
29/08/2019
14.44
 150,014 14.59 14.59 13.17 0 0 0
28/08/2019
14.59
 171,860 15.34 15.48 14.59 0 0 0
27/08/2019
15.34
 151,100 15.26 15.56 15.04 0 0 0
26/08/2019
15.26
 84,900 15.26 15.56 15.04 0 0 0
23/08/2019
15.26
 93,900 15.26 15.48 15.11 0 0 0
22/08/2019
15.26
 171,400 15.48 15.86 15.26 0 0 0
21/08/2019
15.48
 129,700 15.86 16.08 15.48 0 0 0
20/08/2019
15.86
 251,200 16.08 16.46 15.56 0 0 0
19/08/2019
16.08
 363,551 15.71 16.53 15.34 0 0 0
16/08/2019
15.71
 171,000 15.71 16.08 15.34 0 0 0
15/08/2019
15.71
 173,800 15.56 16.01 15.34 0 0 0
14/08/2019
15.56
 277,200 15.19 16.08 14.96 0 0 0
13/08/2019
15.19
 54,900 15.19 15.56 14.96 0 0 0
12/08/2019
15.19
 158,851 15.48 16.01 14.96 0 0 0
09/08/2019
15.48
 206,800 15.71 16.31 14.89 0 0 0
08/08/2019
15.71
 195,100 16.01 16.31 15.63 0 0 0
07/08/2019
16.01
 562,100 16.53 16.91 15.93 0 0 0
06/08/2019
16.53
 592,574 15.04 16.53 14.59 0 0 0
05/08/2019
15.04
 71,700 15.19 15.41 14.96 0 0 0
02/08/2019
15.19
 78,500 15.56 15.56 15.19 0 0 0
01/08/2019
15.56
 122,266 15.56 15.71 15.26 0 0 0
31/07/2019
15.56
 150,800 15.34 15.56 14.96 0 0 0
30/07/2019
15.34
 151,600 14.96 15.71 14.74 0 0 0
29/07/2019
14.96
 107,000 14.81 15.26 14.44 0 0 0
26/07/2019
14.81
 215,731 14.59 15.34 14.21 0 0 0
25/07/2019
14.59
 142,130 15.19 15.19 14.51 0 0 0
24/07/2019
15.19
 419,631 16.31 16.83 15.19 0 0 0
23/07/2019
16.31
 975,410 14.89 16.31 14.89 0 4,500 -0.1
22/07/2019
14.89
 440,279 13.54 14.89 13.54 0 0 0
19/07/2019
13.54
 473,580 12.34 13.54 11.15 0 0 0
18/07/2019
12.34
 128,100 12.79 13.47 12.34 0 0 0
17/07/2019
12.79
 141,708 12.72 13.24 12.49 0 0 0
16/07/2019
12.72
 120,250 13.02 13.47 12.64 0 0 0
15/07/2019
13.02
 217,908 13.47 13.99 13.02 0 0 0
12/07/2019
13.47
 251,930 13.09 13.84 12.72 0 0 0
11/07/2019
13.09
 250,400 12.57 13.47 12.27 0 0 0
10/07/2019
12.57
 169,300 12.27 12.64 12.04 0 0 0
09/07/2019
12.27
 199,502 12.04 12.72 11.89 0 0 0
08/07/2019
12.04
 173,000 12.04 12.04 11.82 0 2,000 -0.0
05/07/2019
12.04
 169,701 12.34 12.42 11.97 0 2,000 -0.0
04/07/2019
12.34
 137,603 12.87 13.17 12.34 0 0 0
03/07/2019
12.87
 104,569 13.24 13.32 12.72 2,000 0 0.0
02/07/2019
13.24
 188,808 12.72 13.61 12.72 2,000 0 0.0
01/07/2019
12.72
 166,200 12.34 12.72 12.12 0 0 0
28/06/2019
12.34
 150,100 12.19 12.49 11.97 0 0 0
27/06/2019
12.19
 97,000 12.19 12.34 11.97 0 0 0
26/06/2019
12.19
 151,800 12.34 12.57 11.97 0 0 0
25/06/2019
12.34
 255,139 12.64 13.02 12.12 0 0 0
24/06/2019
12.64
 484,610 13.39 13.76 12.64 0 0 0
21/06/2019
13.39
 859,919 12.19 13.39 11.97 0 0 0
20/06/2019
12.19
 431,381 11.15 12.19 11.45 0 0 0
19/06/2019
11.15
 28,300 10.17 11.15 10.92 0 0 0
18/06/2019
10.17
 22,819 9.28 10.17 10.02 0 0 0
17/06/2019
9.28
 20,800 8.45 9.28 8.45 0 0 0
14/06/2019
8.45
 196,989 7.71 8.45 7.63 0 0 0
13/06/2019
7.71
 102,900 7.71 7.78 7.56 0 0 0
12/06/2019
7.71
 238,100 8.00 8.23 7.71 0 0 0
11/06/2019
8.00
 321,550 7.93 8.23 7.78 0 0 0
10/06/2019
7.93
 337,320 7.78 7.93 7.63 0 0 0
07/06/2019
7.78
 354,300 7.71 7.85 7.56 0 0 0
06/06/2019
7.71
 58,910 8.23 8.30 7.71 0 0 0
05/06/2019
8.23
 85,020 8.08 8.38 8.00 0 0 0
04/06/2019
8.08
 47,800 8.08 8.15 7.93 0 0 0
03/06/2019
8.08
 110,100 7.71 8.08 7.48 0 0 0
31/05/2019
7.71
 42,400 7.85 7.85 7.48 0 0 0
30/05/2019
7.85
 71,195 7.78 7.93 7.56 0 0 0
29/05/2019
7.78
 133,200 7.71 7.85 7.48 0 0 0
28/05/2019
7.71
 152,400 7.63 8.00 7.41 0 0 0
27/05/2019
7.63
 128,800 7.85 8.00 7.41 0 0 0
24/05/2019
7.85
 281,110 8.23 8.30 7.85 0 0 0
23/05/2019
8.23
 305,287 8.60 9.13 8.15 0 4,600 0
22/05/2019
8.60
 342,922 7.85 8.60 8.08 0 0 0
21/05/2019
7.85
 89,100 7.18 7.85 7.85 0 0 0
20/05/2019
7.18
 79,010 6.58 7.18 7.18 0 0 0
17/05/2019
6.58
 211,920 5.98 6.58 5.91 0 0 0
16/05/2019
5.98
 98,500 5.83 6.21 5.76 0 0 0
15/05/2019
5.83
 135,800 5.76 5.98 5.61 0 0 0
14/05/2019
5.76
 123,500 5.69 5.83 5.46 0 0 0
13/05/2019
5.69
 127,800 5.61 5.76 5.46 0 0 0
10/05/2019
5.61
 130,600 5.46 5.76 5.39 0 0 0
09/05/2019
5.46
 106,500 5.76 5.83 5.46 0 0 0
08/05/2019
5.76
 100,500 5.83 5.91 5.61 0 0 0
07/05/2019
5.83
 165,100 5.46 5.83 5.31 0 0 0
06/05/2019
5.46
 125,700 5.46 5.61 5.31 0 0 0
03/05/2019
5.46
 106,363 5.54 5.69 5.39 0 0 0
02/05/2019
5.54
 84,600 5.83 6.06 5.54 0 0 0
26/04/2019
5.83
 30,600 5.91 5.98 5.69 0 0 0
25/04/2019
5.91
 115,200 6.13 6.28 5.61 0 0 0
24/04/2019
6.13
 186,200 6.43 6.43 5.83 0 0 0
23/04/2019
6.43
 308,200 7.11 7.11 6.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |