CTCP Xây dựng và Đầu tư 492 (c92)

3.20
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) 		-0.50 -13.89% 4,200 0 0
3.10
3.60
3.20
2 tháng
(2026-08-06) 		-0.40 -11.43% 10,700 0 0
3.10
3.80
3.20
3 tháng
(2026-07-07) 		-0.70 -18.42% 24,200 0 0
3.10
3.80
3.20
6 tháng
(2026-04-08) 		-1 -24.39% 58,800 0 0
3.10
4.10
3.20
12 tháng
(2025-10-10) 		-1.30 -29.55% 300,900 0 0
3.10
4.50
3.20
24 tháng
(2024-10-15) 		-1.20 -27.91% 7,373,888 -68,466 -0.3
3
5.90
3.20
36 tháng
(2023-10-23) 		-0.20 -6.06% 10,841,750 -68,666 -0.3
2.70
7.70
3.20
60 tháng
(2021-11-01) 		-4.40 -58.67% 18,763,115 88,234 1.0
1.70
11.20
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2021
4.80
 2,837 4.50 4.80 4.50 0 0 0
02/03/2021
4.80
 100 4.80 4.80 4.80 0 0 0
01/03/2021
4.80
 1,130 4.80 4.80 4.80 0 0 0
26/02/2021
4.80
 700 4.30 4.80 4.30 0 0 0
25/02/2021
4.50
 900 4.20 4.50 4.10 0 0 0
24/02/2021
4.50
 2,600 4.60 4.60 4.50 0 0 0
23/02/2021
4.80
 0 4.80 4.80 4.80 0 0 0
22/02/2021
4.80
 7,300 5.10 5.10 4.80 0 0 0
19/02/2021
4.80
 1,130 4.30 5 4.30 100 0 0.0
18/02/2021
4.70
 800 4.70 4.70 4.70 0 0 0
17/02/2021
4.90
 200 4.90 4.90 4.90 0 0 0
09/02/2021
5
 300 5 5 5 0 0 0
08/02/2021
4.70
 14 4.70 4.70 4.70 0 0 0
05/02/2021
4.70
 1,300 4.50 4.70 4.50 0 0 0
04/02/2021
4.40
 3,750 4 4.40 4 0 0 0
03/02/2021
4
 2,700 3.60 4 3.60 0 0 0
02/02/2021
3.70
 1,000 3.70 3.70 3.70 0 0 0
01/02/2021
3.70
 12,610 3.90 3.90 3.70 0 0 0
29/01/2021
4.10
 2,000 4.50 4.50 4.10 0 0 0
28/01/2021
4.10
 4,300 4.10 4.10 4.10 0 0 0
27/01/2021
4.50
 9,300 4.60 4.60 4.50 0 0 0
26/01/2021
4.90
 28,140 5.80 5.90 4.90 0 0 0
25/01/2021
5.40
 43,257 5.50 5.60 5.40 0 0 0
22/01/2021
6
 16,300 6.80 6.80 5.70 0 0 0
21/01/2021
6.30
 20,010 6.50 6.50 5.90 0 0 0
20/01/2021
6.50
 5,060 6.60 6.60 6 0 0 0
19/01/2021
6.60
 14,329 7.20 7.20 6.60 0 0 0
18/01/2021
6.60
 35,234 6.60 6.60 6.50 0 0 0
15/01/2021
6
 14,800 6 6 6 0 0 0
14/01/2021
5.50
 8,736 5 5.50 5 0 0 0
13/01/2021
5
 13,170 5 5 5 0 0 0
12/01/2021
4.60
 11,110 4.50 4.60 4.50 0 0 0
11/01/2021
4.20
 10,750 3.90 4.20 3.90 0 0 0
08/01/2021
3.90
 9,510 3.60 4 3.60 0 0 0
07/01/2021
3.70
 6,400 3.60 3.70 3.50 0 0 0
06/01/2021
3.70
 2,800 3.60 3.70 3.50 0 0 0
05/01/2021
3.60
 0 3.60 3.60 3.60 0 0 0
04/01/2021
3.60
 28,125 3.60 3.80 3.40 0 0 0
31/12/2020
3.60
 870 3.50 3.60 3.50 0 0 0
30/12/2020
3.50
 1,858 3.50 3.60 3.40 0 0 0
29/12/2020
3.60
 3,640 3.30 3.70 3.30 0 0 0
28/12/2020
3.60
 6,400 3.40 3.60 3.40 0 0 0
25/12/2020
3.30
 200 3.30 3.30 3.30 0 0 0
24/12/2020
3.60
 600 3.50 3.60 3.50 0 0 0
23/12/2020
3.50
 500 3.50 3.50 3.50 0 0 0
22/12/2020
3.50
 8,300 3.30 3.50 3.30 0 0 0
21/12/2020
3.40
 400 3.20 3.40 3.20 0 0 0
18/12/2020
3.40
 500 3.40 3.40 3.40 0 0 0
17/12/2020
3.50
 0 3.50 3.50 3.50 0 0 0
16/12/2020
3.50
 13,500 3.40 3.50 3.40 0 0 0
15/12/2020
3.40
 500 3.40 3.40 3.40 0 0 0
14/12/2020
3.30
 4,700 3.30 3.50 3.30 0 0 0
11/12/2020
3.40
 1,200 3.30 3.40 3.20 0 0 0
10/12/2020
3.20
 12,300 3.30 3.30 3.20 0 0 0
09/12/2020
3.50
 0 3.50 3.50 3.50 0 0 0
08/12/2020
3.50
 5,110 3.30 3.50 3.30 0 0 0
07/12/2020
3.40
 5,400 3.20 3.40 3.20 0 0 0
04/12/2020
3.30
 9,500 3.30 3.40 3.30 0 0 0
03/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
02/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
01/12/2020
3.60
 10 3.60 3.60 3.60 0 0 0
30/11/2020
3.60
 4,200 3.40 3.60 3.40 0 0 0
27/11/2020
3.60
 6,100 3.40 3.60 3.40 0 0 0
26/11/2020
3.60
 1,000 3.60 3.60 3.60 0 0 0
25/11/2020
3.60
 15,100 3.40 3.60 3.30 0 0 0
24/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
23/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
20/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
19/11/2020
3.60
 10,200 3.40 3.60 3.40 0 0 0
18/11/2020
3.60
 200 3.60 3.60 3.60 0 0 0
17/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
16/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
13/11/2020
3.60
 100 3.60 3.60 3.60 0 0 0
12/11/2020
3.70
 0 3.70 3.70 3.70 0 0 0
11/11/2020
3.70
 0 3.70 3.70 3.70 0 0 0
10/11/2020
3.70
 100 3.70 3.70 3.70 0 0 0
09/11/2020
3.60
 24 3.60 3.60 3.60 0 0 0
06/11/2020
3.60
 12,800 3.60 3.60 3.40 0 0 0
05/11/2020
3.70
 0 3.70 3.70 3.70 0 0 0
04/11/2020
3.70
 0 3.70 3.70 3.70 0 0 0
03/11/2020
3.70
 0 3.70 3.70 3.70 0 0 0
02/11/2020
3.70
 200 3.50 3.70 3.50 0 0 0
30/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0
29/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0
28/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0
27/10/2020
3.50
 1,000 3.50 3.50 3.50 0 0 0
26/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0
23/10/2020
3.50
 3,300 3 3.50 3 0 0 0
22/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
21/10/2020
3.60
 0 3.60 3.60 3.60 0 0 0
20/10/2020
3.60
 1,400 3.30 3.60 3.30 0 0 0
19/10/2020
3.60
 2,400 3.60 3.60 3.60 0 0 0
16/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
15/10/2020
3.70
 1,000 3.70 3.70 3.70 0 0 0
14/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
13/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
12/10/2020
3.70
 2,010 3.70 3.70 3.70 0 0 0
09/10/2020
3.50
 200 3.50 3.50 3.50 0 0 0
08/10/2020
3.80
 0 3.80 3.80 3.80 0 0 0
07/10/2020
3.80
 1,124 3.80 3.80 3.80 0 0 0

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