CTCP Xây dựng và Kinh doanh Vật tư (cnt)

14.30
0.20
(1.42%)
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
(2024-10-23) 		-0.80 -5.37% 226,699 -1,203 -0.0
13.60
15.10
14.30
2 tháng
(2024-09-23) 		-1.90 -11.88% 417,473 -2,337 -0.0
13.60
16.30
14.30
3 tháng
(2024-08-26) 		-2.80 -16.57% 645,873 -2,137 -0.0
13.60
16.90
14.30
6 tháng
(2024-05-27) 		-0.92 -6.10% 3,529,870 -1,037 -0.0
13.60
24.03
14.30
12 tháng
(2023-11-28) 		-4 -22.09% 4,929,603 -7,737 -0.2
13.60
24.03
14.30
24 tháng
(2022-12-05) 		4.70 49.92% 7,462,383 -18,837 -0.4
8.54
24.03
14.30
36 tháng
(2021-12-08) 		-5.34 -27.48% 11,986,460 -11,737 -0.3
8.54
24.03
14.30
60 tháng
(2019-12-19) 		11.33 409.74% 17,687,375 -11,637 -0.3
2.45
24.03
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2019
2.45
 0 2.45 2.45 2.45 0 0 0
11/09/2019
2.45
 0 2.45 2.45 2.45 0 0 0
10/09/2019
2.45
 0 2.45 2.45 2.45 0 0 0
09/09/2019
2.45
 0 2.45 2.45 2.45 0 0 0
06/09/2019
2.45
 1,240 2.45 2.77 2.21 0 0 0
05/09/2019
2.45
 0 2.45 2.45 2.45 0 0 0
04/09/2019
2.45
 0 2.45 2.45 2.45 0 0 0
03/09/2019
2.45
 0 2.53 2.45 2.45 0 0 0
30/08/2019
2.53
 200 2.53 2.53 2.29 0 0 0
29/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
28/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
27/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
26/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
23/08/2019
2.53
 100 2.92 2.92 2.53 0 0 0
22/08/2019
2.92
 0 2.92 2.92 2.92 0 0 0
21/08/2019
2.92
 0 2.92 2.92 2.92 0 0 0
20/08/2019
2.92
 0 2.92 2.92 2.92 0 0 0
19/08/2019
2.92
 0 2.92 2.92 2.92 0 0 0
16/08/2019
2.92
 12,700 3.40 3.40 2.92 0 0 0
15/08/2019
3.40
 0 3.40 3.40 3.40 0 0 0
14/08/2019
3.40
 0 3.40 3.40 3.40 0 0 0
13/08/2019
3.40
 0 3.40 3.40 3.40 0 0 0
12/08/2019
3.40
 0 3.71 3.40 3.40 0 0 0
09/08/2019
3.71
 12,700 3.71 3.71 3.32 0 0 0
08/08/2019
3.71
 0 3.71 3.71 3.71 0 0 0
07/08/2019
3.71
 0 3.71 3.71 3.71 0 0 0
06/08/2019
3.71
 0 3.71 3.71 3.71 0 0 0
05/08/2019
3.71
 0 4.27 3.71 3.71 0 0 0
02/08/2019
4.27
 15,300 3.95 4.27 3.40 0 0 0
01/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
31/07/2019
3.95
 0 3.95 3.95 3.95 0 0 0
30/07/2019
3.95
 0 3.95 3.95 3.95 0 0 0
29/07/2019
3.95
 0 4.27 3.95 3.95 0 0 0
26/07/2019
4.27
 11,300 4.27 4.27 3.71 0 0 0
25/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
24/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
23/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
22/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
19/07/2019
4.27
 1,000 4.27 4.27 4.27 0 0 0
18/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
17/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
16/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
15/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
12/07/2019
4.27
 7,000 4.27 4.27 4.27 0 0 0
11/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
10/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
09/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
08/07/2019
4.27
 0 4.35 4.27 4.27 0 0 0
05/07/2019
4.35
 10,000 4.27 4.35 4.27 0 0 0
04/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
03/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
02/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
01/07/2019
4.27
 0 4.35 4.27 4.27 0 0 0
28/06/2019
4.35
 38,040 4.35 4.58 3.79 0 0 0
27/06/2019
4.35
 0 4.35 4.35 4.35 0 0 0
26/06/2019
4.35
 0 4.35 4.35 4.35 0 0 0
25/06/2019
4.35
 0 4.35 4.35 4.35 0 0 0
24/06/2019
4.35
 0 4.35 4.35 4.35 0 0 0
21/06/2019
4.35
 19,700 4.27 4.35 4.35 0 0 0
20/06/2019
4.27
 0 4.27 4.27 4.27 0 0 0
19/06/2019
4.27
 0 4.27 4.27 4.27 0 0 0
18/06/2019
4.27
 0 4.27 4.27 4.27 0 0 0
17/06/2019
4.27
 0 4.03 4.27 4.27 0 0 0
14/06/2019
4.03
 55,800 4.66 4.66 4.03 0 0 0
13/06/2019
4.66
 0 4.66 4.66 4.66 0 0 0
12/06/2019
4.66
 0 4.66 4.66 4.66 0 0 0
11/06/2019
4.66
 0 4.66 4.66 4.66 0 0 0
10/06/2019
4.66
 0 3.64 4.66 4.66 0 0 0
07/06/2019
3.64
 38,715 4.19 4.74 3.64 0 0 0
06/06/2019
4.19
 0 4.19 4.19 4.19 0 0 0
05/06/2019
4.19
 0 4.19 4.19 4.19 0 0 0
04/06/2019
4.19
 0 4.19 4.19 4.19 0 0 0
03/06/2019
4.19
 0 3.95 4.19 4.19 0 0 0
31/05/2019
3.95
 25,700 3.71 4.27 3.95 0 0 0
30/05/2019
3.71
 0 3.71 3.71 3.71 0 0 0
29/05/2019
3.71
 0 3.71 3.71 3.71 0 0 0
28/05/2019
3.71
 0 3.71 3.71 3.71 0 0 0
27/05/2019
3.71
 0 3.71 3.71 3.71 0 0 0
24/05/2019
3.71
 10,000 3.32 3.71 3.71 0 0 0
23/05/2019
3.32
 0 3.32 3.32 3.32 0 0 0
22/05/2019
3.32
 0 3.32 3.32 3.32 0 0 0
21/05/2019
3.32
 0 3.32 3.32 3.32 0 0 0
20/05/2019
3.32
 0 3.16 3.32 3.32 0 0 0
17/05/2019
3.16
 30,500 2.92 3.32 3.16 0 0 0
16/05/2019
2.92
 0 2.92 2.92 2.92 0 0 0
15/05/2019
2.92
 0 2.92 2.92 2.92 0 0 0
14/05/2019
2.92
 0 2.92 2.92 2.92 0 0 0
13/05/2019
2.92
 0 2.92 2.92 2.92 0 0 0
10/05/2019
2.92
 60,300 2.61 2.92 2.92 0 0 0
09/05/2019
2.61
 0 2.61 2.61 2.61 0 0 0
08/05/2019
2.61
 0 2.61 2.61 2.61 0 0 0
07/05/2019
2.61
 0 2.61 2.61 2.61 0 0 0
06/05/2019
2.61
 0 2.61 2.61 2.61 0 0 0
03/05/2019
2.61
 1,300 2.29 2.61 2.61 0 0 0
02/05/2019
2.29
 0 2.29 2.29 2.29 0 0 0
26/04/2019
2.29
 100 2.29 2.29 2.29 0 0 0
25/04/2019
2.29
 0 2.29 2.29 2.29 0 0 0
24/04/2019
2.29
 0 2.29 2.29 2.29 0 0 0
23/04/2019
2.29
 0 2.29 2.29 2.29 0 0 0
22/04/2019
2.29
 0 2.29 2.29 2.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |