CTCP Xây dựng 1369 (c69)

16.30
0.60
(3.82%)
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)
03/06/2020
5.03
 127,630 5.21 5.21 4.94 0 0 0
02/06/2020
5.21
 162,599 5.31 5.31 5.12 0 0 0
01/06/2020
5.21
 100,425 5.21 5.31 5.12 0 0 0
29/05/2020
5.21
 189,749 4.85 5.31 4.67 0 0 0
28/05/2020
4.85
 254,329 5.12 5.12 4.76 0 0 0
27/05/2020
5.12
 143,900 5.21 5.21 5.12 0 0 0
26/05/2020
5.21
 114,320 5.31 5.31 5.21 0 0 0
25/05/2020
5.31
 246,050 5.31 5.49 5.21 0 0 0
22/05/2020
5.12
 292,300 5.58 5.58 5.12 0 0 0
21/05/2020
5.58
 166,131 5.49 5.67 5.49 0 0 0
20/05/2020
5.49
 151,900 5.49 5.58 5.49 0 0 0
19/05/2020
5.49
 248,515 5.76 5.76 5.49 0 0 0
18/05/2020
5.67
 221,310 5.58 5.86 5.12 0 0 0
15/05/2020
5.58
 744,400 6.13 6.40 5.58 0 0 0
14/05/2020
6.13
 212,640 6.40 6.40 6.04 0 0 0
13/05/2020
6.40
 515,983 5.86 6.40 5.86 0 0 0
12/05/2020
5.86
 147,000 5.76 5.86 5.67 0 0 0
11/05/2020
5.76
 143,660 5.76 5.76 5.58 0 0 0
08/05/2020
5.67
 192,150 5.58 5.86 5.58 0 0 0
07/05/2020
5.58
 198,100 5.67 5.76 5.58 0 0 0
06/05/2020
5.67
 206,340 5.67 5.76 5.58 0 0 0
05/05/2020
5.58
 66,650 5.58 5.76 5.58 0 0 0
04/05/2020
5.67
 190,410 5.76 5.86 5.58 0 0 0
29/04/2020
5.76
 268,640 5.67 5.86 5.49 0 0 0
28/04/2020
5.67
 160,620 5.95 6.13 5.49 0 0 0
27/04/2020
5.95
 165,660 5.49 5.95 5.40 0 0 0
24/04/2020
5.49
 870,460 5.86 5.95 5.31 0 0 0
23/04/2020
5.86
 787,390 5.76 5.86 5.67 0 0 0
22/04/2020
5.40
 798,807 4.57 5.40 4.57 0 0 0
21/04/2020
4.94
 133,900 5.31 5.49 4.94 0 0 0
20/04/2020
5.49
 359,280 5.58 5.58 5.12 0 0 0
17/04/2020
5.67
 662,490 6.13 6.13 5.67 0 0 0
16/04/2020
6.22
 428,610 6.22 6.31 5.49 0 0 0
15/04/2020
5.86
 875,500 5.67 5.86 5.67 0 0 0
14/04/2020
5.40
 1,156,160 4.76 5.40 4.67 0 0 0
13/04/2020
4.94
 45,410 4.94 5.03 4.48 0 100 0.0
10/04/2020
4.85
 42,810 4.94 4.94 4.76 0 0 0
09/04/2020
5.03
 75,030 4.94 5.31 4.94 0 0 0
08/04/2020
4.94
 600,510 4.39 4.94 4.39 100 0 0.0
07/04/2020
4.57
 51,250 4.39 4.57 4.21 0 0 0
06/04/2020
4.48
 62,100 4.39 4.67 4.39 0 0 0
03/04/2020
4.39
 518,900 4.12 4.57 4.03 0 0 0
01/04/2020
4.21
 58,160 3.93 4.21 3.93 0 0 0
31/03/2020
4.03
 458,780 3.66 4.21 3.66 0 0 0
30/03/2020
3.84
 154,910 4.12 4.12 3.84 0 0 0
27/03/2020
4.21
 76,700 4.57 4.57 4.21 0 0 0
26/03/2020
4.57
 53,900 4.67 4.67 4.39 0 0 0
25/03/2020
4.76
 670,600 4.57 4.85 4.48 0 0 0
24/03/2020
4.48
 32,700 4.48 4.48 4.21 0 0 0
23/03/2020
4.30
 345,000 4.67 4.76 4.30 0 0 0
20/03/2020
4.76
 1,044,650 4.57 4.76 4.57 0 0 0
19/03/2020
4.39
 60,700 4.48 4.67 4.39 0 100 0.0
18/03/2020
4.57
 68,108 4.57 4.67 4.57 0 0 0
17/03/2020
4.57
 84,700 4.67 4.76 4.57 0 0 0
16/03/2020
4.76
 61,600 4.48 4.76 4.39 0 0 0
13/03/2020
4.48
 95,486 4.39 4.67 4.30 0 100 0.0
12/03/2020
4.67
 82,700 4.76 4.76 4.57 0 300 0.0
11/03/2020
4.85
 153,980 4.76 5.03 4.67 0 0 0
10/03/2020
4.57
 185,500 4.57 4.94 4.57 0 100 0.0
09/03/2020
5.03
 206,100 5.03 5.49 5.03 0 0 0
06/03/2020
5.58
 466,350 5.86 5.86 5.58 0 0 0
05/03/2020
6.13
 82,000 6.13 6.22 5.67 0 0 0
04/03/2020
6.13
 1,126,520 5.95 6.31 5.67 0 0 0
03/03/2020
6.22
 1,285,335 6.31 6.50 5.76 0 0 0
02/03/2020
6.40
 15,100 6.40 6.50 6.22 0 0 0
28/02/2020
6.31
 221,970 6.22 6.50 6.13 0 0 0
27/02/2020
6.40
 399,954 6.22 6.40 6.04 0 0 0
26/02/2020
6.13
 240,022 5.86 6.31 5.58 0 0 0
25/02/2020
6.04
 902,900 6.40 6.40 5.95 0 0 0
24/02/2020
6.59
 324,994 6.40 6.68 6.31 0 0 0
21/02/2020
6.68
 43,915 6.77 6.77 6.40 0 0 0
20/02/2020
6.68
 867,500 6.77 7.23 6.40 0 0 0
19/02/2020
7.04
 882,280 6.68 7.32 6.40 0 0 0
18/02/2020
6.68
 896,966 7.04 7.41 6.50 0 0 0
17/02/2020
7.14
 324,305 6.40 7.23 6.40 0 0 0
14/02/2020
6.68
 193,197 6.77 6.86 6.40 0 0 0
13/02/2020
6.77
 653,807 6.59 6.86 6.31 0 0 0
12/02/2020
6.31
 734,700 5.76 6.31 5.76 0 0 0
11/02/2020
5.76
 95,630 5.76 5.86 5.67 0 0 0
10/02/2020
5.76
 76,700 5.76 5.76 5.58 0 0 0
07/02/2020
5.76
 127,600 5.58 5.76 5.58 0 0 0
06/02/2020
5.58
 75,310 5.21 5.58 5.03 0 0 0
05/02/2020
5.31
 141,700 5.58 5.67 5.31 0 0 0
04/02/2020
5.31
 332,100 4.85 5.31 4.85 0 0 0
03/02/2020
4.85
 44,800 4.39 4.85 4.39 0 0 0
31/01/2020
4.85
 46,300 5.03 5.03 4.85 0 0 0
30/01/2020
5.03
 15,250 5.03 5.12 4.85 0 0 0
22/01/2020
5.12
 54,250 5.03 5.12 4.94 0 0 0
21/01/2020
5.03
 20,400 5.03 5.03 4.85 0 0 0
20/01/2020
5.03
 479,700 5.03 5.21 4.76 0 0 0
17/01/2020
5.03
 24,210 5.12 5.12 4.76 0 0 0
16/01/2020
5.21
 61,220 5.31 5.40 4.94 0 0 0
15/01/2020
5.40
 209,800 5.95 6.04 5.40 0 0 0
14/01/2020
5.95
 488,450 6.13 6.68 5.58 0 0 0
13/01/2020
6.13
 60,700 6.13 6.22 5.67 0 0 0
10/01/2020
6.22
 229,850 6.31 6.59 5.76 0 0 0
09/01/2020
6.31
 122,100 6.13 6.59 5.86 0 0 0
08/01/2020
6.22
 362,510 6.68 6.68 6.22 0 0 0
07/01/2020
6.86
 405,650 6.68 7.04 6.59 0 0 0
06/01/2020
6.40
 911,600 5.86 6.40 5.86 0 0 0

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