CTCP Xây dựng và Kinh doanh Vật tư (cnt)

5
0.20
(4.17%)
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
(2026-08-19) 		-0.20 -4% 35,400 0 0
4.80
7
5
2 tháng
(2026-07-20) 		-1.20 -20% 99,800 0 0
4.80
7
5
3 tháng
(2026-06-22) 		-1.30 -21.31% 113,400 0 0
4.80
7
5
6 tháng
(2026-03-23) 		-2 -29.41% 260,200 0 0
4.80
7.20
5
12 tháng
(2025-09-23) 		-4.50 -48.39% 868,400 0 0
4.80
9.60
5
24 tháng
(2024-09-30) 		-7.19 -59.97% 3,555,280 -6,844 -0.1
3.79
16.01
5
36 tháng
(2023-10-04) 		-5.70 -54.27% 9,010,797 -12,844 -0.2
3
18.23
5
60 tháng
(2021-10-14) 		-1.20 -19.97% 15,875,603 -12,744 -0.3
3
18.23
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
3.30
 0 3.30 3.30 3.30 0 0 0
26/06/2020
3.30
 200 3.84 3.84 3.30 0 0 0
25/06/2020
3.84
 0 3.84 3.84 3.84 0 0 0
24/06/2020
3.84
 0 3.84 3.84 3.84 0 0 0
23/06/2020
3.84
 0 3.84 3.84 3.84 0 0 0
22/06/2020
3.84
 0 3.84 3.84 3.84 0 0 0
19/06/2020
3.84
 115 4.50 4.50 3.84 0 0 0
18/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
17/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
16/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
15/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
12/06/2020
4.50
 3,005 5.28 5.28 4.50 0 0 0
11/06/2020
5.28
 0 5.28 5.28 5.28 0 0 0
10/06/2020
5.28
 0 5.28 5.28 5.28 0 0 0
09/06/2020
5.28
 0 5.28 5.28 5.28 0 0 0
08/06/2020
5.28
 0 5.28 5.28 5.28 0 0 0
05/06/2020
5.28
 12,121 6.18 6.18 5.28 0 0 0
04/06/2020
6.18
 0 6.18 6.18 6.18 0 0 0
03/06/2020
6.18
 0 6.18 6.18 6.18 0 0 0
02/06/2020
6.18
 0 6.18 6.18 6.18 0 0 0
01/06/2020
6.18
 0 6.12 6.18 6.18 0 0 0
29/05/2020
6.12
 3,714,075 5.40 6.18 5.28 0 0 0
28/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
27/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
26/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
25/05/2020
5.40
 0 6.18 5.40 5.40 0 0 0
22/05/2020
6.18
 121,204 5.40 6.18 4.62 0 0 0
21/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
20/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
19/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
18/05/2020
5.40
 0 4.74 5.40 5.40 0 0 0
15/05/2020
4.74
 45,120 5.28 5.70 4.50 0 0 0
14/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
13/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
12/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
11/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
08/05/2020
5.28
 129 5.04 5.28 5.28 0 0 0
07/05/2020
5.04
 0 5.04 5.04 5.04 0 0 0
06/05/2020
5.04
 0 5.04 5.04 5.04 0 0 0
05/05/2020
5.04
 0 5.04 5.04 5.04 0 0 0
04/05/2020
5.04
 0 5.04 5.04 5.04 0 0 0
29/04/2020
5.04
 0 5.04 5.04 5.04 0 0 0
28/04/2020
5.04
 0 5.04 5.04 5.04 0 0 0
27/04/2020
5.04
 0 5.10 5.04 5.04 0 0 0
24/04/2020
5.10
 25,940 4.74 5.40 4.26 0 0 0
23/04/2020
4.74
 0 4.74 4.74 4.74 0 0 0
22/04/2020
4.74
 0 4.74 4.74 4.74 0 0 0
21/04/2020
4.74
 0 4.74 4.74 4.74 0 0 0
20/04/2020
4.74
 0 4.50 4.74 4.74 0 0 0
17/04/2020
4.50
 14,301 4.86 5.10 4.32 0 0 0
16/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
15/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
14/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
13/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
10/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
09/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
08/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
06/04/2020
4.86
 0 4.62 4.86 4.86 0 0 0
03/04/2020
4.62
 19,003 4.80 5.10 4.56 0 0 0
01/04/2020
4.80
 0 4.80 4.80 4.80 0 0 0
31/03/2020
4.80
 0 4.80 4.80 4.80 0 0 0
30/03/2020
4.80
 0 4.56 4.80 4.80 0 0 0
27/03/2020
4.56
 24,100 5.04 5.10 4.56 0 0 0
26/03/2020
5.04
 0 5.04 5.04 5.04 0 0 0
25/03/2020
5.04
 0 5.04 5.04 5.04 0 0 0
24/03/2020
5.04
 0 5.04 5.04 5.04 0 0 0
23/03/2020
5.04
 0 4.80 5.04 5.04 0 0 0
20/03/2020
4.80
 75,700 5.10 5.40 4.80 0 0 0
19/03/2020
5.10
 0 5.10 5.10 5.10 0 0 0
18/03/2020
5.10
 0 5.10 5.10 5.10 0 0 0
17/03/2020
5.10
 0 5.10 5.10 5.10 0 0 0
16/03/2020
5.10
 0 4.80 5.10 5.10 0 0 0
13/03/2020
4.80
 16,004 4.56 5.22 4.50 0 0 0
12/03/2020
4.56
 0 4.56 4.56 4.56 0 0 0
11/03/2020
4.56
 0 4.56 4.56 4.56 0 0 0
10/03/2020
4.56
 0 4.56 4.56 4.56 0 0 0
09/03/2020
4.56
 0 4.20 4.56 4.56 0 0 0
06/03/2020
4.20
 27,000 4.14 4.74 4.20 0 0 0
05/03/2020
4.14
 0 4.14 4.14 4.14 0 0 0
04/03/2020
4.14
 0 4.14 4.14 4.14 0 0 0
03/03/2020
4.14
 0 4.14 4.14 4.14 0 0 0
02/03/2020
4.14
 0 3.48 4.14 4.14 0 0 0
28/02/2020
3.48
 37,300 3.72 4.26 3.18 0 0 0
27/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
26/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
25/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
24/02/2020
3.72
 0 3.84 3.72 3.72 0 0 0
21/02/2020
3.84
 24,800 3.36 3.84 3.00 0 0 0
20/02/2020
3.36
 0 3.36 3.36 3.36 0 0 0
19/02/2020
3.36
 0 3.36 3.36 3.36 0 0 0
18/02/2020
3.36
 0 3.36 3.36 3.36 0 0 0
17/02/2020
3.36
 0 3.36 3.36 3.36 0 0 0
14/02/2020
3.36
 1,500 2.94 3.36 3.36 0 0 0
13/02/2020
2.94
 0 2.94 2.94 2.94 0 0 0
12/02/2020
2.94
 0 2.94 2.94 2.94 0 0 0
11/02/2020
2.94
 0 2.94 2.94 2.94 0 0 0
10/02/2020
2.94
 0 2.94 2.94 2.94 0 0 0
07/02/2020
2.94
 100 2.70 2.94 2.94 0 0 0
06/02/2020
2.70
 0 2.70 2.70 2.70 0 0 0

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