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)
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 5.40 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 5.40 5.40 5.40 0 0 0
15/05/2020
4.74
 45,120 4.50 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 5.28 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 5.04 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 4.74 4.74 4.74 0 0 0
17/04/2020
4.50
 14,301 5.10 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 4.86 4.86 4.86 0 0 0
03/04/2020
4.62
 19,003 5.10 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 4.80 4.80 4.80 0 0 0
27/03/2020
4.56
 24,100 5.10 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 5.04 5.04 5.04 0 0 0
20/03/2020
4.80
 75,700 4.80 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 5.10 5.10 5.10 0 0 0
13/03/2020
4.80
 16,004 4.50 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 4.56 4.56 4.56 0 0 0
06/03/2020
4.20
 27,000 4.74 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 4.14 4.14 4.14 0 0 0
28/02/2020
3.48
 37,300 4.26 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 3.72 3.72 3.72 0 0 0
21/02/2020
3.84
 24,800 3.84 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 3.36 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 2.94 2.94 2.94 0 0 0
06/02/2020
2.70
 0 2.70 2.70 2.70 0 0 0
05/02/2020
2.70
 0 2.70 2.70 2.70 0 0 0
04/02/2020
2.70
 0 2.70 2.70 2.70 0 0 0
03/02/2020
2.70
 0 2.70 2.70 2.70 0 0 0
31/01/2020
2.70
 1,200 2.70 2.70 2.70 0 0 0
30/01/2020
3.00
 0 3.00 3.00 3.00 0 0 0
22/01/2020
3.00
 0 3.00 3.00 3.00 0 0 0
21/01/2020
3.00
 0 3.00 3.00 3.00 0 0 0
20/01/2020
3.00
 0 3.00 3.00 3.00 0 0 0
17/01/2020
3.00
 3,100 3.54 3.54 3.00 0 0 0
16/01/2020
3.12
 0 3.12 3.12 3.12 0 0 0
15/01/2020
3.12
 0 3.12 3.12 3.12 0 0 0
14/01/2020
3.12
 0 3.12 3.12 3.12 0 0 0
13/01/2020
3.12
 0 3.12 3.12 3.12 0 0 0
10/01/2020
3.12
 1,200 3.12 3.12 3.12 0 0 0
09/01/2020
2.76
 0 2.76 2.76 2.76 0 0 0
08/01/2020
2.76
 0 2.76 2.76 2.76 0 0 0
07/01/2020
2.76
 0 2.76 2.76 2.76 0 0 0
06/01/2020
2.76
 0 2.76 2.76 2.76 0 0 0
03/01/2020
2.76
 606 2.76 2.76 2.76 0 0 0
02/01/2020
2.40
 0 2.40 2.40 2.40 0 0 0
31/12/2019
2.40
 0 2.40 2.40 2.40 0 0 0
30/12/2019
2.40
 0 2.40 2.40 2.40 0 0 0
27/12/2019
2.40
 1,100 2.40 2.40 2.40 0 0 0

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