CTCP Xây dựng và Kinh doanh Vật tư (cnt)

14.30
0.20
(1.42%)

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
(2024-10-23)
-0.80 -5.37% 226,699 -1,203 -0.0
13.60
15.10
14.30
2 tháng
(2024-09-23)
-1.90 -11.88% 417,473 -2,337 -0.0
13.60
16.30
14.30
3 tháng
(2024-08-26)
-2.80 -16.57% 645,873 -2,137 -0.0
13.60
16.90
14.30
6 tháng
(2024-05-27)
-0.92 -6.10% 3,529,870 -1,037 -0.0
13.60
24.03
14.30
12 tháng
(2023-11-28)
-4 -22.09% 4,929,603 -7,737 -0.2
13.60
24.03
14.30
24 tháng
(2022-12-05)
4.70 49.92% 7,462,383 -18,837 -0.4
8.54
24.03
14.30
36 tháng
(2021-12-08)
-5.34 -27.48% 11,986,460 -11,737 -0.3
8.54
24.03
14.30
60 tháng
(2019-12-19)
11.33 409.74% 17,687,375 -11,637 -0.3
2.45
24.03
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2016
1.26
7,900 1.11 1.26 1.19 0 0 0
01/07/2016
1.11
2,200 1.03 1.11 1.11 0 0 0
30/06/2016
1.03
3,600 0.95 1.03 1.03 0 0 0
29/06/2016
0.95
300 0.95 0.95 0.95 0 0 0
28/06/2016
0.95
8,700 1.03 1.11 0.95 0 0 0
27/06/2016
1.03
6,500 1.11 1.11 1.03 0 0 0
24/06/2016
1.11
6,800 1.26 1.26 1.11 0 0 0
23/06/2016
1.26
12,800 1.26 1.26 1.26 0 0 0
22/06/2016
1.26
6,900 1.26 1.26 1.11 0 0 0
21/06/2016
1.26
0 1.26 1.26 1.26 0 0 0
20/06/2016
1.26
600 1.26 1.26 1.26 0 0 0
17/06/2016
1.26
8,500 1.11 1.26 1.11 0 0 0
16/06/2016
1.11
3,500 0.95 1.11 0.95 0 0 0
15/06/2016
0.95
930 1.11 1.11 0.95 0 0 0
14/06/2016
1.11
2,400 1.19 1.19 1.03 0 0 0
13/06/2016
1.19
3,000 1.26 1.26 1.11 0 0 0
10/06/2016
1.26
3,900 1.11 1.26 1.26 0 0 0
09/06/2016
1.11
13,900 1.26 1.26 1.11 0 0 0
08/06/2016
1.26
0 1.26 1.26 1.26 0 0 0
07/06/2016
1.26
4,800 1.34 1.34 1.26 0 0 0
06/06/2016
1.34
0 1.34 1.34 1.34 0 0 0
03/06/2016
1.34
400 1.34 1.34 1.26 0 0 0
02/06/2016
1.34
2,720 1.42 1.42 1.26 0 0 0
01/06/2016
1.42
500 1.42 1.42 1.42 0 0 0
31/05/2016
1.42
5,200 1.34 1.42 1.34 0 0 0
30/05/2016
1.34
800 1.34 1.34 1.19 0 0 0
27/05/2016
1.34
100 1.19 1.34 1.34 0 0 0
26/05/2016
1.19
900 1.34 1.34 1.19 0 0 0
25/05/2016
1.34
300 1.42 1.42 1.34 0 0 0
24/05/2016
1.42
105 1.26 1.42 1.42 0 0 0
23/05/2016
1.26
13,620 1.42 1.42 1.26 0 0 0
20/05/2016
1.42
18,600 1.66 1.74 1.42 0 0 0
19/05/2016
1.66
400 1.74 1.74 1.66 0 0 0
18/05/2016
1.74
2,500 1.66 1.74 1.58 0 0 0
17/05/2016
1.66
12,612 1.66 1.90 1.66 0 0 0
16/05/2016
1.66
6,800 1.82 2.05 1.66 0 0 0
13/05/2016
1.82
6,200 1.82 2.05 1.82 0 0 0
12/05/2016
1.82
4,910 1.74 1.98 1.82 0 0 0
11/05/2016
1.74
2,000 1.66 1.90 1.74 0 0 0
10/05/2016
1.66
4,605 1.66 1.90 1.66 0 0 0
09/05/2016
1.66
600 1.74 1.82 1.50 0 0 0
06/05/2016
1.74
25,700 1.82 1.98 1.66 0 0 0
05/05/2016
1.82
1,500 1.90 1.98 1.82 0 0 0
04/05/2016
1.90
20,900 2.13 2.29 1.82 0 0 0
29/04/2016
2.13
7,900 1.90 2.13 2.13 0 0 0
28/04/2016
1.90
7,300 1.66 1.90 1.82 0 0 0
27/04/2016
1.66
78,300 1.82 2.13 1.66 0 0 0
26/04/2016
1.82
5,700 2.05 2.29 1.82 0 0 0
25/04/2016
2.05
3,400 2.37 2.37 2.05 0 0 0
22/04/2016
2.37
99,760 2.77 2.77 2.37 0 0 0
21/04/2016
2.77
100 3.24 3.24 2.77 0 0 0
20/04/2016
3.24
100 3.79 3.79 3.24 0 0 0
19/04/2016
3.79
1,830 4.11 4.11 3.79 0 0 0
15/04/2016
4.11
105,080 4.11 4.66 3.56 0 0 0
14/04/2016
4.11
3,577 3.64 4.11 4.11 0 0 0
13/04/2016
3.64
17,800 3.16 3.64 3.64 0 0 0
12/04/2016
3.16
11,310 2.77 3.16 3.16 0 0 0
11/04/2016
2.77
4,320 2.53 2.77 2.77 0 0 0
08/04/2016
2.53
53,620 2.29 2.53 2.29 0 0 0
07/04/2016
2.29
7,800 2.05 2.29 2.13 0 0 0
06/04/2016
2.05
6,510 1.82 2.05 2.05 0 0 0
05/04/2016
1.82
35,100 1.58 1.82 1.82 0 0 0
04/04/2016
1.58
9,700 1.42 1.58 1.58 0 0 0
01/04/2016
1.42
29,600 1.26 1.42 1.11 0 0 0
31/03/2016
1.26
3,100 1.11 1.26 1.26 0 0 0
30/03/2016
1.11
500 1.11 1.11 1.11 0 0 0
29/03/2016
1.11
7,700 1.11 1.11 0.95 0 0 0
28/03/2016
1.11
10,300 1.03 1.11 0.95 0 0 0
25/03/2016
1.03
8,600 0.95 1.03 1.03 0 0 0
24/03/2016
0.95
13,012 0.87 0.95 0.95 0 0 0
23/03/2016
0.87
7,300 0.79 0.87 0.87 0 0 0
22/03/2016
0.79
500 0.79 0.79 0.79 0 0 0
21/03/2016
0.79
5,700 0.71 0.79 0.71 0 0 0
18/03/2016
0.71
1,100 0.71 0.71 0.71 0 0 0
17/03/2016
0.71
0 0.71 0.71 0.71 0 0 0
16/03/2016
0.71
0 0.71 0.71 0.71 0 0 0
15/03/2016
0.71
1,900 0.79 0.79 0.71 0 0 0
14/03/2016
0.79
2,000 0.87 0.87 0.79 0 0 0
11/03/2016
0.87
100 0.95 0.95 0.87 0 0 0
10/03/2016
0.95
0 0.95 0.95 0.95 0 0 0
09/03/2016
0.95
0 0.95 0.95 0.95 0 0 0
08/03/2016
0.95
0 0.95 0.95 0.95 0 0 0
07/03/2016
0.95
0 0.95 0.95 0.95 0 0 0
04/03/2016
0.95
0 0.95 0.95 0.95 0 0 0
03/03/2016
0.95
0 0.95 0.95 0.95 0 0 0
02/03/2016
0.95
200 0.95 0.95 0.95 0 0 0
01/03/2016
0.95
2,300 0.87 0.95 0.87 0 0 0
29/02/2016
0.87
300 0.79 0.87 0.87 0 0 0
26/02/2016
0.79
15,100 0.79 0.79 0.79 0 0 0
25/02/2016
0.79
1,000 0.79 0.79 0.79 0 0 0
24/02/2016
0.79
2,000 0.79 0.79 0.79 0 0 0
23/02/2016
0.79
2,400 0.87 0.87 0.79 0 0 0
22/02/2016
0.87
0 0.87 0.87 0.87 0 0 0
19/02/2016
0.87
100 0.79 0.87 0.87 0 0 0
18/02/2016
0.79
11,200 0.71 0.79 0.63 0 0 0
17/02/2016
0.71
600 0.71 0.71 0.71 0 0 0
16/02/2016
0.71
0 0.71 0.71 0.71 0 0 0
15/02/2016
0.71
1,000 0.71 0.71 0.71 0 0 0
05/02/2016
0.71
0 0.71 0.71 0.71 0 0 0
04/02/2016
0.71
100 0.63 0.71 0.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |