CTCP Xây dựng và Kinh doanh Vật tư (cnt)

16
-0.70
(-4.19%)
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
(2024-08-19) 		-1.10 -6.43% 340,000 400 0.0
15.80
17.30
16.70
2 tháng
(2024-07-22) 		-5.10 -24.18% 750,500 700 0.0
15.80
21.81
16.70
3 tháng
(2024-06-20) 		-3.13 -16.34% 2,321,100 700 0.0
15.80
24.03
16.70
6 tháng
(2024-03-22) 		-0.20 -1.24% 3,686,808 700 0.0
14.30
24.03
16.70
12 tháng
(2023-09-25) 		-0.12 -0.76% 5,528,809 -6,000 -0.1
13.83
24.03
16.70
24 tháng
(2022-09-29) 		4.78 42.57% 7,207,648 -17,100 -0.4
8.54
24.03
16.70
36 tháng
(2021-10-04) 		8.49 113.11% 12,366,101 -10,000 -0.3
7.11
24.03
16.70
60 tháng
(2019-10-15) 		13.71 598.11% 17,275,635 -9,900 -0.3
2.21
24.03
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
15.02
 1,500 14.62 15.02 14.62 0 0 0
24/04/2024
15.02
 3,600 14.94 15.17 14.94 0 0 0
23/04/2024
14.62
 1,900 15.09 15.09 14.62 0 0 0
22/04/2024
15.17
 1,400 15.17 15.17 15.17 0 0 0
19/04/2024
15.02
 6,700 15.49 15.49 15.02 0 0 0
17/04/2024
15.57
 29,800 15.81 15.81 15.41 0 0 0
16/04/2024
15.81
 7,400 15.81 15.96 15.73 0 0 0
15/04/2024
15.89
 8,200 16.12 16.28 15.89 0 0 0
12/04/2024
16.28
 9,200 16.36 16.36 16.28 0 0 0
11/04/2024
16.36
 32,300 16.28 16.36 16.28 0 0 0
10/04/2024
16.44
 28,200 16.52 16.60 16.36 0 0 0
09/04/2024
16.44
 18,700 16.20 16.99 16.20 0 0 0
08/04/2024
16.20
 22,200 16.12 16.20 16.04 0 0 0
05/04/2024
16.12
 4,400 16.60 16.60 15.81 0 0 0
04/04/2024
16.60
 28,200 16.60 16.83 16.36 0 0 0
03/04/2024
16.44
 48,000 17.39 17.39 16.44 0 0 0
02/04/2024
16.99
 41,400 16.60 19.05 16.60 0 0 0
01/04/2024
16.52
 35,400 16.60 16.60 16.20 0 0 0
29/03/2024
16.28
 3,901 16.68 16.75 16.28 0 0 0
28/03/2024
16.44
 14,401 17.39 17.39 16.44 0 0 0
27/03/2024
16.99
 18,205 16.83 16.99 16.28 0 0 0
26/03/2024
16.20
 24,001 16.12 16.28 16.12 0 0 0
25/03/2024
16.20
 2,800 16.91 16.91 16.20 0 0 0
22/03/2024
16.20
 12,000 16.44 16.44 15.96 0 0 0
21/03/2024
16.44
 14,100 15.73 16.44 15.73 0 500 -0.0
20/03/2024
15.96
 9,300 15.81 15.96 15.73 0 0 0
19/03/2024
15.81
 8,700 15.73 15.89 15.73 0 0 0
18/03/2024
16.04
 11,101 16.28 16.52 15.49 0 0 0
15/03/2024
16.12
 1,200 15.96 16.60 15.96 0 0 0
14/03/2024
15.89
 7,500 15.96 15.96 15.65 0 0 0
13/03/2024
15.65
 3,901 16.44 16.44 15.65 0 0 0
12/03/2024
15.65
 3,500 15.89 15.89 15.49 0 0 0
11/03/2024
15.81
 2,400 15.89 15.89 15.81 0 0 0
08/03/2024
15.81
 900 16.04 16.04 15.81 0 0 0
07/03/2024
15.81
 19,400 16.60 16.60 15.81 0 0 0
06/03/2024
16.60
 700 16.60 16.60 16.60 0 0 0
05/03/2024
16.44
 3,000 16.83 16.83 16.44 0 0 0
04/03/2024
16.83
 16,735 17.70 17.70 16.75 0 0 0
01/03/2024
17.62
 36,600 17.31 17.78 17.31 0 0 0
29/02/2024
17.31
 13,100 16.99 17.39 16.99 0 0 0
28/02/2024
17.07
 39,105 15.81 17.39 15.81 0 0 0
27/02/2024
15.81
 100 15.81 15.81 15.81 0 0 0
26/02/2024
15.81
 3,000 15.81 15.89 15.73 0 0 0
23/02/2024
15.81
 5,200 16.04 16.12 15.81 0 0 0
22/02/2024
16.20
 2,230 15.81 16.28 15.81 0 0 0
21/02/2024
15.81
 7,601 15.81 15.81 15.73 0 0 0
20/02/2024
15.81
 4,905 15.96 15.96 15.81 0 0 0
19/02/2024
15.96
 11,800 16.60 16.60 15.89 0 0 0
16/02/2024
16.28
 7,605 15.81 16.28 15.81 0 0 0
15/02/2024
16.44
 3,000 16.60 16.60 15.89 0 0 0
07/02/2024
16.68
 6,400 17.23 17.31 16.68 0 0 0
06/02/2024
16.75
 3,300 16.60 16.75 16.60 0 0 0
05/02/2024
16.83
 12,800 16.91 16.91 16.20 0 0 0
02/02/2024
16.75
 1,200 16.75 16.75 16.75 0 0 0
01/02/2024
16.68
 3,000 16.75 16.99 16.68 0 0 0
31/01/2024
16.91
 1,000 16.91 16.91 16.91 0 0 0
30/01/2024
16.75
 100 16.75 16.75 16.75 0 0 0
29/01/2024
17.39
 9,300 17.70 17.70 17.39 0 0 0
26/01/2024
17.78
 38,111 17.23 18.18 17.15 0 0 0
25/01/2024
16.99
 8,200 16.99 17.07 16.99 0 0 0
24/01/2024
16.99
 8,100 17.07 17.07 16.99 0 0 0
23/01/2024
17.07
 8,300 17.07 17.15 17.07 0 0 0
22/01/2024
16.99
 7,100 17.23 17.31 16.99 0 0 0
19/01/2024
16.91
 24,305 17.31 17.39 16.91 0 0 0
18/01/2024
17.07
 35,100 16.60 17.07 16.60 0 0 0
17/01/2024
17.07
 2,100 16.99 17.07 16.99 0 0 0
16/01/2024
16.99
 1,800 16.60 16.99 16.60 0 0 0
15/01/2024
16.60
 5,900 16.60 16.60 16.04 0 0 0
12/01/2024
16.60
 8,000 17.39 17.39 16.60 0 0 0
11/01/2024
17.70
 1,100 17.70 17.70 17.70 0 0 0
10/01/2024
17.39
 18,004 18.18 18.18 17.39 0 0 0
09/01/2024
18.02
 100 18.02 18.02 18.02 0 0 0
08/01/2024
17.78
 11,451 17.94 17.94 17.78 0 0 0
05/01/2024
18.34
 16,100 18.34 18.34 17.39 0 0 0
04/01/2024
18.34
 1,451 18.18 18.34 18.18 0 0 0
03/01/2024
17.94
 18,600 18.18 18.18 17.62 0 0 0
02/01/2024
18.10
 10,000 18.18 18.18 17.86 0 0 0
29/12/2023
18.26
 20,805 17.86 18.34 17.86 0 0 0
28/12/2023
18.34
 59,900 17.62 18.49 17.62 0 2,000 -0.0
27/12/2023
17.70
 27,500 17.78 17.78 16.83 0 0 0
26/12/2023
17.39
 17,000 18.41 18.49 17.39 0 0 0
25/12/2023
17.39
 36,500 17.39 17.86 17.31 0 0 0
22/12/2023
17.39
 0 17.39 17.39 17.39 0 0 0
21/12/2023
17.39
 9,100 17.39 17.47 17.39 0 0 0
20/12/2023
17.70
 8,405 17.39 17.70 16.99 0 0 0
19/12/2023
17.39
 10,500 17.39 17.47 17.39 0 0 0
18/12/2023
18.34
 19,200 17.94 18.81 17.94 0 0 0
15/12/2023
18.97
 15,400 17.47 18.97 17.47 0 0 0
14/12/2023
17.78
 18,310 17.70 17.86 17.70 0 0 0
13/12/2023
17.39
 2,300 17.39 17.39 17.39 0 0 0
12/12/2023
17.47
 12,800 17.39 17.47 17.39 0 4,200 -0.1
11/12/2023
17.23
 1,730 17.31 17.31 16.99 0 0 0
08/12/2023
17.31
 0 17.31 17.31 17.31 0 0 0
07/12/2023
17.31
 14,500 17.47 17.47 17.23 0 0 0
06/12/2023
17.39
 10,611 17.39 17.47 17.31 0 0 0
05/12/2023
17.39
 4,800 17.94 18.02 17.31 0 0 0
04/12/2023
17.31
 4,302 18.10 18.10 16.99 0 0 0
01/12/2023
17.94
 3,300 17.54 18.02 16.68 0 0 0
30/11/2023
17.54
 3,000 17.54 17.54 17.47 0 0 0
29/11/2023
18.18
 1,300 17.78 18.18 17.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |