CTCP Xây dựng 1369 (c69)

6.30
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
(2024-10-22) 		-1.10 -14.86% 6,554,069 -79,500 -0.5
6.30
7.50
6.30
2 tháng
(2024-09-23) 		-1.90 -23.17% 16,452,734 25,200 0.3
6.30
8.30
6.30
3 tháng
(2024-08-23) 		-0.90 -12.50% 26,922,093 12,736 0.2
6.30
8.30
6.30
6 tháng
(2024-05-27) 		-0.60 -8.70% 52,197,130 22,536 0.2
6.30
8.30
6.30
12 tháng
(2023-11-27) 		-0.30 -4.55% 97,422,710 69,025 0.5
6.30
8.30
6.30
24 tháng
(2022-12-02) 		-0.40 -5.96% 174,288,702 69,609 0.5
5.15
12.10
6.30
36 tháng
(2021-12-07) 		-13.31 -67.88% 230,923,384 -16,691 -0.9
5.15
19.61
6.30
60 tháng
(2019-12-18) 		-1.93 -23.49% 367,045,544 71,609 0.7
3.84
21.36
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2018
4.11
 55,600 4.05 4.31 3.98 0 0 0
30/01/2018
4.05
 30,600 4.25 4.25 3.91 0 0 0
29/01/2018
4.25
 27,400 4.05 4.25 3.98 0 0 0
26/01/2018
4.05
 65,800 4.31 4.31 4.05 0 0 0
25/01/2018
4.31
 138,700 4.25 4.44 4.05 0 0 0
24/01/2018
4.25
 137,300 4.25 4.44 4.18 0 0 0
23/01/2018
4.25
 84,000 4.18 4.25 4.11 0 0 0
22/01/2018
4.18
 12,100 4.18 4.18 4.18 0 0 0
19/01/2018
4.18
 87,100 4.25 4.25 3.91 0 0 0
18/01/2018
4.25
 193,100 4.11 4.25 3.85 0 0 0
17/01/2018
4.11
 16,300 4.11 4.11 4.11 0 0 0
16/01/2018
4.11
 29,700 4.11 4.18 4.11 0 0 0
15/01/2018
4.11
 4,100 4.18 4.25 4.11 0 0 0
12/01/2018
4.18
 270,100 4.31 4.58 4.11 0 0 0
11/01/2018
4.31
 33,600 4.25 4.31 4.18 0 0 0
10/01/2018
4.25
 34,600 4.18 4.25 4.11 0 0 0
09/01/2018
4.18
 224,300 4.05 4.25 3.85 0 0 0
08/01/2018
4.05
 36,200 4.25 4.31 4.05 0 0 0
05/01/2018
4.25
 32,300 4.18 4.31 4.11 0 0 0
04/01/2018
4.18
 33,300 4.25 4.31 4.18 0 0 0
03/01/2018
4.25
 67,800 4.18 4.31 4.11 0 0 0
02/01/2018
4.18
 320,000 4.25 4.51 4.18 0 0 0
29/12/2017
4.25
 27,953 4.25 4.31 4.11 0 0 0
28/12/2017
4.25
 26,800 4.25 4.25 4.11 0 0 0
27/12/2017
4.25
 27,100 4.25 4.25 4.11 0 0 0
26/12/2017
4.25
 130,210 4.25 4.25 3.91 0 0 0
25/12/2017
4.25
 42,400 4.25 4.25 4.11 0 0 0
22/12/2017
4.25
 55,000 4.25 4.25 4.11 0 0 0
21/12/2017
4.25
 253,600 4.31 4.51 4.18 0 0 0
20/12/2017
4.31
 75,400 4.25 4.31 4.11 0 0 0
19/12/2017
4.25
 114,400 4.25 4.25 4.11 0 0 0
18/12/2017
4.25
 366,000 4.18 4.31 3.85 0 0 0
15/12/2017
4.18
 79,700 4.25 4.25 4.18 0 0 0
14/12/2017
4.25
 243,300 4.31 4.38 4.25 0 0 0
13/12/2017
4.31
 239,500 4.25 4.31 4.11 0 0 0
12/12/2017
4.25
 196,800 4.25 4.31 4.11 0 0 0
11/12/2017
4.25
 63,100 4.31 4.31 4.18 0 0 0
08/12/2017
4.31
 43,700 4.25 4.31 4.18 0 0 0
07/12/2017
4.25
 40,300 4.25 4.25 4.11 0 0 0
06/12/2017
4.25
 216,900 4.11 4.25 4.05 0 0 0
05/12/2017
4.11
 72,100 4.11 4.18 4.05 0 0 0
04/12/2017
4.11
 323,600 4.31 4.31 4.11 4,600 0 0.0
01/12/2017
4.31
 41,900 4.31 4.38 4.25 0 0 0
30/11/2017
4.31
 136,100 4.44 4.44 4.31 0 0 0
29/11/2017
4.44
 474,100 4.25 4.58 4.25 0 0 0
28/11/2017
4.25
 13,300 4.31 4.31 4.25 0 0 0
27/11/2017
4.31
 83,745 4.31 4.38 4.18 0 0 0
24/11/2017
4.31
 208,100 4.25 4.31 3.91 0 0 0
23/11/2017
4.25
 44,200 4.31 4.31 4.18 0 0 0
22/11/2017
4.31
 88,000 4.38 4.38 4.18 0 0 0
21/11/2017
4.38
 404,620 4.38 4.58 4.25 0 0 0
20/11/2017
4.38
 128,800 4.38 4.38 4.18 0 0 0
17/11/2017
4.38
 187,200 4.31 4.38 4.18 0 0 0
16/11/2017
4.31
 54,900 4.31 4.31 4.18 0 0 0
15/11/2017
4.31
 114,369 4.38 4.38 4.11 0 0 0
14/11/2017
4.38
 73,600 4.44 4.51 4.31 0 0 0
13/11/2017
4.44
 85,060 4.58 4.64 4.31 0 5,000 -0.0
10/11/2017
4.58
 53,200 4.91 4.91 4.44 0 0 0
09/11/2017
4.91
 211,100 5.04 5.31 4.58 0 0 0
08/11/2017
5.04
 523,779 4.91 5.37 4.44 0 0 0
07/11/2017
4.91
 829,400 5.11 5.31 4.64 0 0 0
06/11/2017
5.11
 172,000 5.17 5.17 4.98 0 0 0
03/11/2017
5.17
 82,800 5.17 5.17 4.98 0 0 0
02/11/2017
5.17
 339,749 5.11 5.31 4.84 0 67,100 -0.5
01/11/2017
5.11
 127,000 5.24 5.24 4.98 0 0 0
31/10/2017
5.24
 212,500 5.44 5.44 5.04 0 0 0
30/10/2017
5.44
 79,100 5.57 5.57 5.31 0 100 -0.0
27/10/2017
5.57
 192,100 5.77 5.97 5.24 0 0 0
26/10/2017
5.77
 1,055,509 5.71 6.24 5.51 0 0 0
25/10/2017
5.71
 139,800 5.51 5.71 5.51 0 0 0
24/10/2017
5.51
 244,230 5.51 5.71 5.51 64,800 0 0.5
23/10/2017
5.51
 223,040 5.31 5.71 5.24 0 0 0
20/10/2017
5.31
 97,000 5.24 5.31 5.11 2,400 0 0.0
19/10/2017
5.24
 337,400 5.24 5.24 5.11 0 0 0
18/10/2017
5.24
 269,700 5.17 5.24 4.98 0 0 0
17/10/2017
5.17
 348,301 5.17 5.44 5.04 0 0 0
16/10/2017
5.17
 154,800 4.91 5.24 4.84 0 0 0
13/10/2017
4.91
 34,300 4.84 4.91 4.78 0 0 0
12/10/2017
4.84
 24,910 4.84 4.91 4.78 0 0 0
11/10/2017
4.84
 56,800 4.84 4.91 4.71 0 0 0
10/10/2017
4.84
 41,400 4.91 4.91 4.78 0 0 0
09/10/2017
4.91
 33,400 4.98 4.98 4.84 0 0 0
06/10/2017
4.98
 74,100 4.91 4.98 4.84 0 0 0
05/10/2017
4.91
 46,600 4.91 4.91 4.78 0 0 0
04/10/2017
4.91
 32,600 4.91 4.91 4.78 0 0 0
03/10/2017
4.91
 87,710 4.91 4.91 4.78 0 0 0
02/10/2017
4.91
 104,800 4.91 4.91 4.78 0 0 0
29/09/2017
4.91
 72,100 4.91 4.91 4.78 0 0 0
28/09/2017
4.91
 99,500 4.91 4.91 4.71 0 0 0
27/09/2017
4.91
 72,500 4.91 4.91 4.78 0 0 0
26/09/2017
4.91
 90,810 4.91 4.98 4.78 0 0 0
25/09/2017: Cổ tức tiền mặt tỉ lệ: 4%
25/09/2017
4.91
 157,900 4.78 5.11 4.78 0 0 0
22/09/2017
4.78
 104,800 4.78 4.84 4.65 0 0 0
21/09/2017
4.78
 221,700 4.84 5.03 4.65 0 0 0
20/09/2017
4.84
 145,810 5.28 5.28 4.78 0 0 0
19/09/2017
5.28
 299,200 5.84 5.84 5.28 1,500 0 0.0
18/09/2017
5.84
 402,200 5.34 5.84 5.09 0 0 0
15/09/2017
5.34
 802,330 5.53 6.03 5.28 0 0 0
14/09/2017
5.53
 700,000 5.03 5.53 4.90 0 0 0
13/09/2017
5.03
 35,100 5.03 5.09 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |