CTCP Xây dựng và Kinh doanh Vật tư (cnt)

14.10
0.10
(0.71%)
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 -6.62% 227,538 -1,203 -0.0
13.60
15.10
14.10
2 tháng
(2024-09-23) 		-1.90 -11.88% 417,373 -2,337 -0.0
13.60
16.30
14.10
3 tháng
(2024-08-23) 		-3 -17.54% 665,178 -2,137 -0.0
13.60
17.10
14.10
6 tháng
(2024-05-27) 		-0.92 -6.10% 3,529,770 -1,037 -0.0
13.60
24.03
14.10
12 tháng
(2023-11-27) 		-3.44 -19.64% 5,003,203 -7,737 -0.2
13.60
24.03
14.10
24 tháng
(2022-12-02) 		5.25 59.29% 7,462,383 -18,837 -0.4
8.54
24.03
14.10
36 tháng
(2021-12-07) 		-5.66 -28.64% 12,001,106 -11,737 -0.3
8.54
24.03
14.10
60 tháng
(2019-12-18) 		11.33 409.74% 17,687,275 -11,637 -0.3
2.45
24.03
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
23.71
 57,983 21.73 23.71 21.34 0 0 0
01/07/2024
22.13
 84,879 22.37 23.16 19.99 0 0 0
28/06/2024
22.05
 68,087 23.08 23.39 21.42 0 0 0
27/06/2024
23.71
 199,726 23.31 23.71 22.29 0 0 0
26/06/2024
22.13
 180,838 19.36 22.13 19.36 0 0 0
25/06/2024
19.52
 59,189 20.94 20.94 18.65 0 0 0
24/06/2024
21.81
 74,662 21.73 22.76 21.10 0 0 0
21/06/2024
21.58
 183,756 18.97 21.58 18.81 0 0 0
20/06/2024
19.13
 103,611 19.05 19.68 18.34 0 0 0
19/06/2024
19.36
 61,206 20.55 20.55 19.36 0 0 0
18/06/2024
20.07
 74,403 19.44 21.34 19.44 0 0 0
17/06/2024
19.44
 126,018 16.91 19.44 16.91 0 0 0
14/06/2024
16.99
 75,900 16.68 17.78 16.12 0 0 0
13/06/2024
16.04
 22,200 15.57 16.04 15.57 0 0 0
12/06/2024
15.41
 20,700 15.57 15.57 15.33 0 0 0
11/06/2024
15.57
 62,800 16.20 16.20 15.25 0 0 0
10/06/2024
16.20
 79,604 16.36 16.44 16.20 0 0 0
07/06/2024
16.28
 129,501 16.04 17.39 15.81 0 0 0
06/06/2024
15.81
 41,200 15.65 16.04 15.57 0 0 0
05/06/2024
15.57
 12,200 15.49 15.57 15.49 0 0 0
04/06/2024
15.57
 7,600 15.41 15.73 15.41 0 0 0
03/06/2024
15.41
 12,318 15.25 15.49 15.02 0 0 0
31/05/2024
15.09
 5,500 15.25 15.25 15.02 0 0 0
30/05/2024
15.02
 5,022 15.25 15.41 15.02 0 0 0
29/05/2024
15.17
 9,500 14.94 15.41 14.86 0 0 0
28/05/2024
15.02
 9,600 14.94 15.02 14.86 0 0 0
27/05/2024
15.02
 12,000 15.09 15.09 14.94 0 0 0
24/05/2024
14.94
 4,800 15.25 15.33 14.94 0 0 0
23/05/2024
15.41
 12,900 15.25 15.41 15.17 0 0 0
22/05/2024
15.49
 10,100 15.65 15.65 15.33 0 0 0
21/05/2024
15.57
 6,637 15.65 15.65 15.57 0 0 0
20/05/2024
15.65
 21,305 15.81 15.81 15.49 0 0 0
17/05/2024
15.57
 9,137 15.73 15.73 15.57 0 0 0
16/05/2024
15.73
 19,800 16.20 16.20 15.49 0 0 0
15/05/2024
15.89
 28,405 15.81 15.89 15.65 0 0 0
14/05/2024
15.57
 3,500 15.89 16.04 15.57 0 0 0
13/05/2024
15.49
 20,400 15.89 15.89 15.49 0 0 0
10/05/2024
15.81
 3,563 15.89 15.89 15.65 0 0 0
09/05/2024
16.04
 4,600 15.89 16.12 15.89 0 0 0
08/05/2024
16.04
 2,700 16.12 16.12 16.04 0 0 0
07/05/2024
16.20
 4,504 15.96 16.20 15.89 0 0 0
06/05/2024
16.28
 8,931 16.28 16.44 15.89 0 0 0
03/05/2024
15.73
 21,000 14.30 15.73 14.30 0 0 0
02/05/2024
14.30
 5,704 14.30 14.38 13.51 0 0 0
26/04/2024
14.62
 7,151 14.62 14.62 14.46 0 0 0
25/04/2024
15.02
 1,550 14.62 15.02 14.62 0 0 0
24/04/2024
14.86
 3,600 14.94 15.17 14.94 0 0 0
23/04/2024
14.62
 1,955 15.09 15.09 14.62 0 0 0
22/04/2024
15.17
 1,401 15.17 15.17 15.17 0 0 0
19/04/2024
15.02
 6,710 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
 7,401 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

Chính sách bảo mật | Điều khoản sử dụng |