CTCP Xây dựng và Kinh doanh Vật tư (cnt)

4.70
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) 		-0.10 -2% 27,600 0 0
4.70
5.10
4.70
2 tháng
(2026-08-06) 		-0.20 -3.92% 67,300 0 0
4.70
5.30
4.70
3 tháng
(2026-07-07) 		-1 -16.95% 118,300 0 0
4.70
6.10
4.70
6 tháng
(2026-04-08) 		-1.40 -22.22% 203,200 0 0
4.70
7
4.70
12 tháng
(2025-10-10) 		-3.50 -41.67% 774,600 0 0
4.70
8.70
4.70
24 tháng
(2024-10-15) 		-6.33 -56.37% 3,376,734 -5,944 -0.1
3.79
16.01
4.70
36 tháng
(2023-10-23) 		-7.58 -60.72% 8,723,021 -12,844 -0.2
3
18.23
4.70
60 tháng
(2021-11-01) 		-3.86 -44.04% 15,357,666 -13,744 -0.3
3
18.23
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2021
2.88
 0 2.88 2.88 2.88 0 0 0
15/03/2021
2.88
 0 2.88 2.88 2.88 0 0 0
12/03/2021
2.88
 100 2.88 2.88 2.88 0 0 0
11/03/2021
2.52
 0 2.52 2.52 2.52 0 0 0
10/03/2021
2.52
 0 2.52 2.52 2.52 0 0 0
09/03/2021
2.52
 0 2.52 2.52 2.52 0 0 0
05/03/2021
2.52
 100 2.52 2.52 2.52 0 0 0
04/03/2021
2.22
 0 2.22 2.22 2.22 0 0 0
03/03/2021
2.22
 0 2.22 2.22 2.22 0 0 0
02/03/2021
2.22
 0 2.22 2.22 2.22 0 0 0
01/03/2021
2.22
 0 2.22 2.22 2.22 0 0 0
26/02/2021
2.52
 700 2.16 2.52 2.16 100 100 0
25/02/2021
2.40
 0 2.40 2.40 2.40 0 0 0
24/02/2021
2.40
 0 2.40 2.40 2.40 0 0 0
23/02/2021
2.40
 0 2.40 2.40 2.40 0 0 0
22/02/2021
2.40
 0 2.40 2.40 2.40 0 0 0
19/02/2021
2.40
 105 2.40 2.40 2.40 0 0 0
18/02/2021
2.46
 0 2.46 2.46 2.46 0 0 0
17/02/2021
2.46
 0 2.46 2.46 2.46 0 0 0
09/02/2021
2.46
 0 2.46 2.46 2.46 0 0 0
08/02/2021
2.46
 0 2.46 2.46 2.46 0 0 0
05/02/2021
2.46
 2,000 2.46 2.46 2.46 0 0 0
04/02/2021
2.76
 0 2.76 2.76 2.76 0 0 0
03/02/2021
2.76
 0 2.76 2.76 2.76 0 0 0
02/02/2021
2.76
 0 2.76 2.76 2.76 0 0 0
01/02/2021
2.76
 0 2.76 2.76 2.76 0 0 0
29/01/2021
2.76
 100 2.76 2.76 2.76 0 0 0
28/01/2021
3.18
 0 3.18 3.18 3.18 0 0 0
27/01/2021
3.18
 0 3.18 3.18 3.18 0 0 0
26/01/2021
3.18
 0 3.18 3.18 3.18 0 0 0
25/01/2021
3.18
 0 3.18 3.18 3.18 0 0 0
22/01/2021
3.24
 2,136 3.18 3.24 3.18 100 0 0.0
21/01/2021
3.54
 0 3.54 3.54 3.54 0 0 0
20/01/2021
3.54
 0 3.54 3.54 3.54 0 0 0
19/01/2021
3.54
 0 3.54 3.54 3.54 0 0 0
18/01/2021
3.54
 0 3.54 3.54 3.54 0 0 0
15/01/2021
3.54
 2,046 3.54 3.54 3.54 0 0 0
14/01/2021
4.02
 0 4.02 4.02 4.02 0 0 0
13/01/2021
4.02
 0 4.02 4.02 4.02 0 0 0
12/01/2021
4.02
 0 4.02 4.02 4.02 0 0 0
11/01/2021
4.02
 0 4.02 4.02 4.02 0 0 0
08/01/2021
4.02
 12,200 4.02 4.02 4.02 8,000 0 0.1
07/01/2021
4.68
 0 4.68 4.68 4.68 0 0 0
06/01/2021
4.68
 0 4.68 4.68 4.68 0 0 0
05/01/2021
4.68
 0 4.68 4.68 4.68 0 0 0
04/01/2021
4.68
 0 4.68 4.68 4.68 0 0 0
31/12/2020
4.68
 0 4.68 4.68 4.68 0 0 0
30/12/2020
4.68
 0 4.68 4.68 4.68 0 0 0
29/12/2020
4.68
 0 4.68 4.68 4.68 0 0 0
28/12/2020
4.68
 0 4.68 4.68 4.68 0 0 0
25/12/2020
4.68
 206 4.68 6.00 4.68 0 0 0
24/12/2020
5.46
 0 5.46 5.46 5.46 0 0 0
23/12/2020
5.46
 0 5.46 5.46 5.46 0 0 0
22/12/2020
5.46
 0 5.46 5.46 5.46 0 0 0
21/12/2020
5.46
 0 5.46 5.46 5.46 0 0 0
18/12/2020
5.82
 25,009 6.00 6.00 4.50 0 0 0
17/12/2020
5.28
 0 5.28 5.28 5.28 0 0 0
16/12/2020
5.28
 0 5.28 5.28 5.28 0 0 0
15/12/2020
5.28
 0 5.28 5.28 5.28 0 0 0
14/12/2020
5.28
 0 5.28 5.28 5.28 0 0 0
11/12/2020
5.40
 159,626 5.40 5.40 4.08 0 0 0
10/12/2020
4.74
 0 4.74 4.74 4.74 0 0 0
09/12/2020
4.74
 0 4.74 4.74 4.74 0 0 0
08/12/2020
4.74
 0 4.74 4.74 4.74 0 0 0
07/12/2020
4.74
 0 4.74 4.74 4.74 0 0 0
04/12/2020
4.74
 2,617 4.74 4.74 4.74 0 0 0
03/12/2020
5.52
 0 5.52 5.52 5.52 0 0 0
02/12/2020
5.52
 0 5.52 5.52 5.52 0 0 0
01/12/2020
5.52
 0 5.52 5.52 5.52 0 0 0
30/11/2020
5.52
 0 5.52 5.52 5.52 0 0 0
27/11/2020
5.52
 100 5.52 5.52 5.52 0 0 0
26/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
25/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
24/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
23/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
19/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
18/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
17/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
16/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
13/11/2020
4.86
 1,200 4.26 4.86 4.26 0 0 0
12/11/2020
4.26
 0 4.26 4.26 4.26 0 0 0
11/11/2020
4.26
 0 4.26 4.26 4.26 0 0 0
10/11/2020
4.26
 0 4.26 4.26 4.26 0 0 0
09/11/2020
4.26
 0 4.26 4.26 4.26 0 0 0
06/11/2020
4.26
 22,300 4.26 4.26 4.26 0 0 0
05/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
04/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
03/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
02/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
30/10/2020
3.72
 500 3.72 3.72 3.72 0 0 0
29/10/2020
3.24
 0 3.24 3.24 3.24 0 0 0
28/10/2020
3.24
 0 3.24 3.24 3.24 0 0 0
27/10/2020
3.24
 0 3.24 3.24 3.24 0 0 0
26/10/2020
3.24
 0 3.24 3.24 3.24 0 0 0
23/10/2020
3.24
 200 3.24 3.24 3.24 0 0 0
22/10/2020
2.82
 0 2.82 2.82 2.82 0 0 0
21/10/2020
2.82
 0 2.82 2.82 2.82 0 0 0
20/10/2020
2.82
 0 2.82 2.82 2.82 0 0 0
19/10/2020
2.82
 0 2.82 2.82 2.82 0 0 0
16/10/2020
3.12
 7,200 2.82 3.12 2.40 0 0 0

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