CTCP Đầu tư và Xây lắp Constrexim Số 8 (cx8)

6.70
-0.20
(-2.90%)
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
(2024-08-21) 		-0.10 -1.43% 100 0 0
6.70
7
6.70
2 tháng
(2024-07-22) 		-0.60 -8% 2,100 0 0
6.70
7.70
6.70
3 tháng
(2024-06-24) 		-0.70 -9.21% 2,600 0 0
6.70
7.70
6.70
6 tháng
(2024-03-25) 		-1.80 -20.69% 188,600 0 0
6.60
9.20
6.70
12 tháng
(2023-09-26) 		1.45 26.50% 275,400 0 0
5.45
9.20
6.70
24 tháng
(2022-10-03) 		-0.84 -10.80% 367,326 0 0
3.71
9.20
6.70
36 tháng
(2021-10-06) 		1.18 20.61% 577,815 0 0.0
3.46
10.23
6.70
60 tháng
(2019-10-17) 		-0.46 -6.23% 1,176,797 0 0.0
3.46
10.23
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
29/11/2017
5.86
 0 5.83 5.86 5.86 0 0 0
28/11/2017
5.83
 0 5.83 5.83 5.83 0 0 0
27/11/2017
5.83
 100 5.52 5.83 5.83 0 0 0
24/11/2017
5.52
 0 5.52 5.52 5.52 0 0 0
23/11/2017
5.52
 0 5.52 5.52 5.52 0 0 0
22/11/2017
5.52
 200 5.52 5.71 5.52 0 0 0
21/11/2017
5.52
 1,000 5.52 5.52 5.52 0 0 0
20/11/2017
5.52
 1,500 5.71 5.71 5.52 0 0 0
17/11/2017
5.71
 100 6.01 6.01 5.71 0 0 0
16/11/2017
6.01
 0 6.01 6.01 6.01 0 0 0
15/11/2017
6.01
 0 6.01 6.01 6.01 0 0 0
14/11/2017
6.01
 100 6.01 6.01 6.01 0 0 0
13/11/2017
6.01
 100 6.26 6.26 6.01 0 0 0
10/11/2017
6.26
 0 6.26 6.26 6.26 0 0 0
09/11/2017
6.26
 3,278 5.71 6.26 6.14 0 0 0
08/11/2017
5.71
 0 5.71 5.71 5.71 0 0 0
07/11/2017
5.71
 0 5.71 5.71 5.71 0 0 0
06/11/2017
5.71
 0 5.71 5.71 5.71 0 0 0
03/11/2017
5.71
 0 5.71 5.71 5.71 0 0 0
02/11/2017
5.71
 0 5.71 5.71 5.71 0 0 0
01/11/2017
5.71
 0 5.71 5.71 5.71 0 0 0
31/10/2017
5.71
 0 5.71 5.71 5.71 0 0 0
30/10/2017
5.71
 100 5.83 5.83 5.71 0 0 0
27/10/2017
5.83
 100 6.01 6.01 5.83 0 0 0
26/10/2017
6.01
 0 6.01 6.01 6.01 0 0 0
25/10/2017
6.01
 0 6.01 6.01 6.01 0 0 0
24/10/2017
6.01
 0 6.01 6.01 6.01 0 0 0
23/10/2017
6.01
 0 6.01 6.01 6.01 0 0 0
20/10/2017
6.01
 0 6.01 6.01 6.01 0 0 0
19/10/2017
6.01
 0 6.01 6.01 6.01 0 0 0
18/10/2017
6.01
 0 6.01 6.01 6.01 0 0 0
17/10/2017
6.01
 0 6.01 6.01 6.01 0 0 0
16/10/2017
6.01
 500 6.01 6.01 6.01 0 0 0
13/10/2017
6.01
 300 6.01 6.01 6.01 0 0 0
12/10/2017
6.01
 14,443 6.01 6.14 6.01 0 0 0
11/10/2017
6.01
 1,000 6.14 6.14 6.01 0 0 0
10/10/2017
6.14
 0 6.14 6.14 6.14 0 0 0
09/10/2017
6.14
 0 6.14 6.14 6.14 0 0 0
06/10/2017
6.14
 0 6.14 6.14 6.14 0 0 0
05/10/2017
6.14
 2,500 5.83 6.14 6.14 0 0 0
04/10/2017
5.83
 0 5.83 5.83 5.83 0 0 0
03/10/2017
5.83
 0 5.83 5.83 5.83 0 0 0
02/10/2017
5.83
 0 5.83 5.83 5.83 0 0 0
29/09/2017
5.83
 200 5.52 5.83 5.83 0 0 0
28/09/2017
5.52
 0 5.52 5.52 5.52 0 0 0
27/09/2017
5.52
 100 5.52 5.52 5.52 0 0 0
26/09/2017
5.52
 0 5.52 5.52 5.52 0 0 0
25/09/2017
5.52
 0 5.52 5.52 5.52 0 0 0
22/09/2017
5.52
 0 5.52 5.52 5.52 0 0 0
21/09/2017
5.52
 100 5.52 5.52 5.52 0 0 0
20/09/2017
5.52
 0 5.52 5.52 5.52 0 0 0
19/09/2017
5.52
 0 5.52 5.52 5.52 0 0 0
18/09/2017
5.52
 100 5.22 5.52 5.52 0 0 0
15/09/2017
5.22
 0 5.22 5.22 5.22 0 0 0
14/09/2017
5.22
 0 5.22 5.22 5.22 0 0 0
13/09/2017
5.22
 100 5.40 5.40 5.22 0 0 0
12/09/2017
5.40
 100 5.52 5.52 5.40 0 0 0
11/09/2017
5.52
 100 5.58 5.58 5.52 0 0 0
08/09/2017
5.58
 0 5.58 5.58 5.58 0 0 0
07/09/2017
5.58
 0 5.58 5.58 5.58 0 0 0
06/09/2017
5.58
 0 5.58 5.58 5.58 0 0 0
05/09/2017
5.58
 0 5.58 5.58 5.58 0 0 0
01/09/2017
5.58
 0 5.58 5.58 5.58 0 0 0
31/08/2017
5.58
 0 5.58 5.58 5.58 0 0 0
30/08/2017
5.58
 0 5.58 5.58 5.58 0 0 0
29/08/2017
5.58
 0 5.58 5.58 5.58 0 0 0
28/08/2017
5.58
 0 5.58 5.58 5.58 0 0 0
25/08/2017
5.58
 0 5.58 5.58 5.58 0 0 0
24/08/2017
5.58
 0 5.58 5.58 5.58 0 0 0
23/08/2017
5.58
 100 5.58 5.58 5.58 0 0 0
22/08/2017
5.58
 0 5.58 5.58 5.58 0 0 0
21/08/2017
5.58
 100 6.07 6.07 5.58 0 0 0
18/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
17/08/2017
6.07
 200 6.07 6.07 6.07 0 0 0
16/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
15/08/2017
6.07
 300 6.01 6.07 6.01 0 0 0
14/08/2017
6.01
 1,500 5.71 6.01 5.71 0 0 0
11/08/2017
5.71
 0 5.71 5.71 5.71 0 0 0
10/08/2017
5.71
 0 5.71 5.71 5.71 0 0 0
09/08/2017
5.71
 200 6.14 6.14 5.71 0 0 0
08/08/2017
6.14
 200 6.14 6.14 6.07 0 0 0
07/08/2017
6.14
 0 6.14 6.14 6.14 0 0 0
04/08/2017
6.14
 300 6.01 6.14 6.07 0 0 0
03/08/2017
6.01
 300 6.07 6.07 6.01 0 0 0
02/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
01/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
31/07/2017
6.07
 0 6.07 6.07 6.07 0 0 0
28/07/2017
6.07
 0 6.07 6.07 6.07 0 0 0
27/07/2017
6.07
 0 6.07 6.07 6.07 0 0 0
26/07/2017
6.07
 1,000 6.14 6.14 6.07 0 0 0
25/07/2017
6.14
 10,500 6.01 6.14 6.07 0 0 0
24/07/2017
6.01
 0 6.01 6.01 6.01 0 0 0
21/07/2017
6.01
 100 6.01 6.01 6.01 0 0 0
20/07/2017
6.01
 0 6.01 6.01 6.01 0 0 0
19/07/2017
6.01
 100 6.14 6.14 6.01 0 0 0
18/07/2017
6.14
 7,000 5.95 6.14 6.14 0 0 0
17/07/2017
5.95
 0 5.95 5.95 5.95 0 0 0
14/07/2017
5.95
 0 5.95 5.95 5.95 0 0 0
13/07/2017
5.95
 0 5.95 5.95 5.95 0 0 0
12/07/2017
5.95
 200 5.58 5.95 5.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |