CTCP Xây dựng 1369 (c69)

16.30
0.60
(3.82%)
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) 		0.90 5.36% 4,985,700 -118,700 -4.0
16
17.70
16.30
2 tháng
(2026-08-06) 		1.60 9.94% 13,857,100 -424,500 -9.0
16
18
16.30
3 tháng
(2026-07-07) 		-2 -10.15% 28,989,800 -742,200 -14.6
16
20.30
16.30
6 tháng
(2026-04-08) 		1.70 10.62% 74,780,100 117,400 -0.2
15.70
20.30
16.30
12 tháng
(2025-10-10) 		4.30 32.09% 126,133,600 -558,100 -9.1
11.50
20.30
16.30
24 tháng
(2024-10-15) 		10.20 136% 238,035,309 -73,903 -4.9
5.50
20.30
16.30
36 tháng
(2023-10-23) 		9.80 124.05% 334,130,481 -20,620 -4.7
5.50
20.30
16.30
60 tháng
(2021-11-01) 		-0.16 -0.92% 479,666,980 -127,236 -6.2
5.24
21.36
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2018
3.74
 68,700 3.74 3.82 3.74 0 0 0
01/06/2018
3.74
 94,200 3.67 3.74 3.37 0 0 0
31/05/2018
3.52
 1,000 3.52 3.74 3.52 0 0 0
30/05/2018
3.52
 2,700 3.74 3.74 3.37 0 0 0
29/05/2018
3.67
 500 3.74 3.74 3.67 0 0 0
28/05/2018
3.59
 600 3.59 3.59 3.14 0 0 0
25/05/2018
3.37
 200 3.37 3.37 3.37 0 0 0
24/05/2018
3.07
 600 3.52 3.67 3.07 0 0 0
23/05/2018
3.37
 400 3.74 3.74 3.37 0 0 0
22/05/2018
3.52
 1,100 3.82 3.82 3.52 0 0 0
21/05/2018
3.89
 110 3.89 3.89 3.89 0 0 0
18/05/2018: Cổ tức tiền mặt tỉ lệ: 6%
18/05/2018
3.74
 2,800 3.74 3.74 3.74 0 0 0
17/05/2018
3.52
 8,000 3.58 3.58 3.45 0 0 0
16/05/2018
3.52
 1,010 3.65 3.65 3.52 0 0 0
15/05/2018
3.71
 1,000 3.71 3.71 3.71 0 0 0
14/05/2018
3.85
 200 3.98 3.98 3.85 0 0 0
11/05/2018
3.78
 29,400 3.71 3.78 3.45 0 0 0
10/05/2018
3.65
 13,000 3.65 3.65 3.65 0 0 0
09/05/2018
3.65
 10,700 3.58 3.78 3.58 0 0 0
08/05/2018
3.52
 11,500 3.65 3.71 3.38 0 0 0
07/05/2018
3.38
 25,000 3.78 3.78 3.38 0 0 0
04/05/2018
3.58
 300 3.58 3.58 3.58 0 0 0
03/05/2018
3.58
 20,300 3.52 3.58 3.38 0 0 0
02/05/2018
3.65
 300 3.65 3.65 3.65 0 0 0
27/04/2018
3.65
 2,200 3.52 3.65 3.52 0 0 0
26/04/2018
3.52
 200 3.45 3.52 3.45 0 0 0
24/04/2018
3.58
 2,100 3.65 3.65 3.58 0 0 0
23/04/2018
3.58
 8,300 3.58 3.71 3.58 0 0 0
20/04/2018
3.45
 100 3.45 3.45 3.45 0 0 0
19/04/2018
3.71
 500 3.71 3.71 3.71 0 0 0
18/04/2018
3.71
 12,900 3.91 3.91 3.58 0 0 0
17/04/2018
3.58
 800 3.65 3.65 3.58 0 0 0
16/04/2018
3.52
 300 3.65 3.65 3.52 0 0 0
13/04/2018
3.78
 1,300 3.78 3.78 3.58 0 0 0
12/04/2018
3.52
 23,400 3.85 3.91 3.32 0 0 0
11/04/2018
3.65
 52,800 3.52 3.78 3.52 0 0 0
10/04/2018
3.45
 8,800 3.71 3.71 3.45 0 0 0
09/04/2018
3.45
 700 3.45 3.45 3.45 0 0 0
06/04/2018
3.18
 12,600 3.65 3.71 3.18 0 0 0
05/04/2018
3.52
 1,500 3.45 3.65 3.38 0 0 0
04/04/2018
3.45
 1,700 3.71 3.71 3.45 0 0 0
03/04/2018
3.45
 3,500 3.78 3.78 3.45 0 0 0
02/04/2018
3.78
 65,600 3.52 3.78 3.45 0 0 0
30/03/2018
3.45
 7,005 3.52 3.65 3.45 0 0 0
29/03/2018
3.45
 13,100 3.65 3.78 3.45 0 0 0
28/03/2018
3.78
 35,800 3.45 3.78 3.45 0 0 0
27/03/2018
3.52
 29,100 4.11 4.11 3.52 0 0 0
26/03/2018
3.85
 31,900 3.78 3.85 3.78 0 0 0
23/03/2018
3.52
 65,600 3.32 3.52 3.32 0 0 0
22/03/2018
3.25
 11,705 3.32 3.38 3.18 0 0 0
21/03/2018
3.12
 80,700 3.18 3.38 3.12 0 0 0
20/03/2018
3.12
 145,410 3.12 3.25 3.12 0 0 0
19/03/2018
3.05
 8,400 3.05 3.12 3.05 0 0 0
16/03/2018
3.12
 7,900 3.05 3.12 2.99 0 0 0
15/03/2018
2.99
 33,600 3.05 3.05 2.99 0 0 0
14/03/2018
3.05
 25,660 2.92 3.12 2.92 0 0 0
13/03/2018
2.99
 9,600 2.92 2.99 2.92 0 0 0
12/03/2018
2.99
 43,400 3.12 3.12 2.99 0 0 0
09/03/2018
3.05
 6,700 2.92 3.05 2.92 0 0 0
08/03/2018
2.92
 28,890 2.92 3.05 2.79 0 0 0
07/03/2018
2.92
 57,800 3.12 3.12 2.92 0 0 0
06/03/2018
3.18
 96,700 3.32 3.65 3.18 0 0 0
05/03/2018
3.32
 2,300 3.38 3.38 3.32 0 0 0
02/03/2018
3.32
 29,900 3.05 3.32 2.79 0 0 0
01/03/2018
3.05
 111,200 3.25 3.32 3.05 0 0 0
28/02/2018
3.25
 8,000 3.18 3.38 3.12 0 0 0
27/02/2018
3.38
 5,600 3.25 3.38 3.25 0 0 0
26/02/2018
3.25
 10,100 3.18 3.32 3.12 0 0 0
23/02/2018
3.18
 18,700 3.18 3.18 2.99 0 0 0
22/02/2018
3.18
 9,300 3.45 3.45 3.12 0 0 0
21/02/2018
3.25
 10,800 3.32 3.32 3.18 0 0 0
13/02/2018
3.05
 352,910 3.05 3.45 2.99 0 0 0
12/02/2018
3.32
 194,400 3.78 3.78 3.32 0 0 0
09/02/2018
3.65
 203,700 3.85 3.85 3.65 0 0 0
08/02/2018
3.78
 2,500 3.78 3.78 3.58 0 0 0
07/02/2018
3.71
 38,500 3.71 3.71 3.65 0 0 0
06/02/2018
3.65
 7,400 3.45 3.71 3.38 0 0 0
05/02/2018
3.38
 37,210 3.85 3.85 3.38 0 0 0
02/02/2018
3.71
 97,900 3.98 3.98 3.71 0 0 0
01/02/2018
4.11
 64,100 4.18 4.18 3.98 0 0 0
31/01/2018
4.11
 55,600 4.11 4.31 3.98 0 0 0
30/01/2018
4.05
 30,600 4.11 4.11 3.91 0 0 0
29/01/2018
4.25
 27,400 4.11 4.25 3.98 0 0 0
26/01/2018
4.05
 65,800 4.25 4.31 4.05 0 0 0
25/01/2018
4.31
 138,700 4.31 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 4.05 4.18 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 4.18 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 4.11 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 4.31 4.31 4.05 0 0 0
05/01/2018
4.25
 32,300 4.25 4.31 4.11 0 0 0
04/01/2018
4.18
 33,300 4.31 4.31 4.18 0 0 0

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