CTCP Xây dựng và Kinh doanh Vật tư (cnt)

5
0.20
(4.17%)
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
(2026-08-19) 		-0.20 -4% 35,400 0 0
4.80
7
5
2 tháng
(2026-07-20) 		-1.20 -20% 99,800 0 0
4.80
7
5
3 tháng
(2026-06-22) 		-1.30 -21.31% 113,400 0 0
4.80
7
5
6 tháng
(2026-03-23) 		-2 -29.41% 260,200 0 0
4.80
7.20
5
12 tháng
(2025-09-23) 		-4.50 -48.39% 868,400 0 0
4.80
9.60
5
24 tháng
(2024-09-30) 		-7.19 -59.97% 3,555,280 -6,844 -0.1
3.79
16.01
5
36 tháng
(2023-10-04) 		-5.70 -54.27% 9,010,797 -12,844 -0.2
3
18.23
5
60 tháng
(2021-10-14) 		-1.20 -19.97% 15,875,603 -12,744 -0.3
3
18.23
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
1.56
 0 1.56 1.56 1.56 0 0 0
26/01/2018
1.56
 22,444 1.38 1.56 1.50 0 0 0
25/01/2018
1.38
 0 1.38 1.38 1.38 0 0 0
24/01/2018
1.38
 0 1.38 1.38 1.38 0 0 0
23/01/2018
1.38
 0 1.38 1.38 1.38 0 0 0
22/01/2018
1.38
 0 1.38 1.38 1.38 0 0 0
19/01/2018
1.38
 2,410 1.20 1.38 1.38 0 0 0
18/01/2018
1.20
 0 1.20 1.20 1.20 0 0 0
17/01/2018
1.20
 0 1.20 1.20 1.20 0 0 0
16/01/2018
1.20
 0 1.20 1.20 1.20 0 0 0
15/01/2018
1.20
 0 1.20 1.20 1.20 0 0 0
12/01/2018
1.20
 300 1.08 1.20 1.20 0 0 0
11/01/2018
1.08
 0 1.08 1.08 1.08 0 0 0
10/01/2018
1.08
 0 1.08 1.08 1.08 0 0 0
09/01/2018
1.08
 0 1.08 1.08 1.08 0 0 0
08/01/2018
1.08
 0 1.08 1.08 1.08 0 0 0
05/01/2018
1.08
 7,300 0.96 1.08 1.08 0 0 0
04/01/2018
0.96
 0 0.96 0.96 0.96 0 0 0
03/01/2018
0.96
 0 0.96 0.96 0.96 0 0 0
02/01/2018
0.96
 0 0.96 0.96 0.96 0 0 0
29/12/2017
0.96
 200 0.84 0.96 0.96 0 0 0
28/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
27/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
26/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
25/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
22/12/2017
0.84
 7,326 0.96 0.96 0.84 0 0 0
21/12/2017
0.96
 0 0.96 0.96 0.96 0 0 0
20/12/2017
0.96
 0 0.96 0.96 0.96 0 0 0
19/12/2017
0.96
 0 0.96 0.96 0.96 0 0 0
18/12/2017
0.96
 0 0.96 0.96 0.96 0 0 0
15/12/2017
0.96
 11,400 0.84 0.96 0.96 0 0 0
14/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
13/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
12/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
11/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
08/12/2017
0.84
 100 0.78 0.84 0.84 0 0 0
07/12/2017
0.78
 0 0.78 0.78 0.78 0 0 0
06/12/2017
0.78
 0 0.78 0.78 0.78 0 0 0
05/12/2017
0.78
 0 0.78 0.78 0.78 0 0 0
04/12/2017
0.78
 0 0.78 0.78 0.78 0 0 0
01/12/2017
0.78
 1,060 0.84 0.84 0.78 0 0 0
30/11/2017
0.84
 0 0.84 0.84 0.84 0 0 0
29/11/2017
0.84
 0 0.84 0.84 0.84 0 0 0
28/11/2017
0.84
 0 0.84 0.84 0.84 0 0 0
27/11/2017
0.84
 0 0.84 0.84 0.84 0 0 0
24/11/2017
0.84
 2,500 0.96 0.96 0.84 0 2,500 0.0
23/11/2017
0.96
 0 0.96 0.96 0.96 0 0 0
22/11/2017
0.96
 0 0.96 0.96 0.96 0 0 0
21/11/2017
0.96
 0 0.96 0.96 0.96 0 0 0
20/11/2017
0.96
 0 0.96 0.96 0.96 0 0 0
17/11/2017
0.96
 7,600 1.02 1.02 0.96 0 0 0
16/11/2017
1.02
 0 1.02 1.02 1.02 0 0 0
15/11/2017
1.02
 0 1.02 1.02 1.02 0 0 0
14/11/2017
1.02
 0 1.02 1.02 1.02 0 0 0
13/11/2017
1.02
 0 1.02 1.02 1.02 0 0 0
10/11/2017
1.02
 19,500 1.14 1.14 1.02 0 0 0
09/11/2017
1.14
 0 1.14 1.14 1.14 0 0 0
08/11/2017
1.14
 0 1.14 1.14 1.14 0 0 0
07/11/2017
1.14
 0 1.14 1.14 1.14 0 0 0
06/11/2017
1.14
 0 1.26 1.14 1.14 0 0 0
03/11/2017
1.26
 31,002 1.14 1.26 1.02 0 0 0
02/11/2017
1.14
 0 1.14 1.14 1.14 0 0 0
01/11/2017
1.14
 0 1.14 1.14 1.14 0 0 0
31/10/2017
1.14
 0 1.14 1.14 1.14 0 0 0
30/10/2017
1.14
 0 1.14 1.14 1.14 0 0 0
27/10/2017
1.14
 0 1.14 1.14 1.14 0 0 0
26/10/2017
1.14
 0 1.14 1.14 1.14 0 0 0
25/10/2017
1.14
 0 1.14 1.14 1.14 0 0 0
24/10/2017
1.14
 0 1.14 1.14 1.14 0 0 0
23/10/2017
1.14
 0 0.90 1.14 1.14 0 0 0
20/10/2017
0.90
 3,400 1.02 1.14 0.90 0 0 0
19/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
18/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
17/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
16/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
13/10/2017
1.02
 449 1.02 1.02 1.02 0 0 0
12/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
11/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
10/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
09/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
06/10/2017
1.02
 19,000 1.08 1.08 1.02 0 0 0
05/10/2017
1.08
 0 1.08 1.08 1.08 0 0 0
04/10/2017
1.08
 0 1.08 1.08 1.08 0 0 0
03/10/2017
1.08
 0 1.08 1.08 1.08 0 0 0
02/10/2017
1.08
 0 1.08 1.08 1.08 0 0 0
29/09/2017
1.08
 1,100 1.08 1.08 1.08 0 0 0
28/09/2017
1.08
 0 1.08 1.08 1.08 0 0 0
27/09/2017
1.08
 0 1.08 1.08 1.08 0 0 0
26/09/2017
1.08
 0 1.08 1.08 1.08 0 0 0
25/09/2017
1.08
 0 1.08 1.08 1.08 0 0 0
22/09/2017
1.08
 2,000 1.20 1.20 1.08 0 0 0
21/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
20/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
19/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
18/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
15/09/2017
1.20
 25 1.20 1.20 1.20 0 0 0
14/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
13/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
12/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
11/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0

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