CTCP Xây dựng và Kinh doanh Vật tư (cnt)

14.30
0.20
(1.42%)
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
(2024-10-23) 		-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)
03/02/2016
0.63
 5,000 0.71 0.71 0.63 0 0 0
02/02/2016
0.71
 3,400 0.63 0.71 0.71 0 0 0
01/02/2016
0.63
 0 0.63 0.63 0.63 0 0 0
29/01/2016
0.63
 0 0.63 0.63 0.63 0 0 0
28/01/2016
0.63
 10,700 0.71 0.71 0.63 0 0 0
27/01/2016
0.71
 13,500 0.79 0.79 0.71 0 0 0
26/01/2016
0.79
 5,100 0.87 0.87 0.79 0 0 0
25/01/2016
0.87
 100 0.95 0.95 0.87 0 0 0
22/01/2016
0.95
 100 1.11 1.11 0.95 0 0 0
21/01/2016
1.11
 2,000 1.26 1.26 1.11 0 0 0
20/01/2016
1.26
 0 1.26 1.26 1.26 0 0 0
19/01/2016
1.26
 0 1.26 1.26 1.26 0 0 0
18/01/2016
1.26
 0 1.26 1.26 1.26 0 0 0
15/01/2016
1.26
 0 1.26 1.26 1.26 0 0 0
14/01/2016
1.26
 0 1.26 1.26 1.26 0 0 0
13/01/2016
1.26
 0 1.26 1.26 1.26 0 0 0
12/01/2016
1.26
 1,100 1.19 1.26 1.19 0 0 0
11/01/2016
1.19
 800 1.11 1.19 1.11 0 0 0
08/01/2016
1.11
 0 1.11 1.11 1.11 0 0 0
07/01/2016
1.11
 1,300 1.11 1.19 1.11 0 0 0
06/01/2016
1.11
 7,400 1.03 1.11 1.11 0 0 0
05/01/2016
1.03
 2,300 0.95 1.03 1.03 0 0 0
04/01/2016
0.95
 1,600 0.95 0.95 0.95 0 0 0
31/12/2015
0.95
 3,800 0.87 0.95 0.87 0 0 0
30/12/2015
0.87
 600 0.79 0.87 0.87 0 0 0
29/12/2015
0.79
 1,300 0.79 0.87 0.79 0 0 0
28/12/2015
0.79
 500 0.71 0.79 0.79 0 0 0
25/12/2015
0.71
 0 0.71 0.71 0.71 0 0 0
24/12/2015
0.71
 0 0.71 0.71 0.71 0 0 0
23/12/2015
0.71
 600 0.79 0.79 0.71 0 0 0
22/12/2015
0.79
 0 0.79 0.79 0.79 0 0 0
21/12/2015
0.79
 0 0.79 0.79 0.79 0 0 0
18/12/2015
0.79
 0 0.79 0.79 0.79 0 0 0
17/12/2015
0.79
 200 0.79 0.79 0.79 0 0 0
16/12/2015
0.79
 0 0.79 0.79 0.79 0 0 0
15/12/2015
0.79
 0 0.79 0.79 0.79 0 0 0
14/12/2015
0.79
 3,900 0.79 0.79 0.71 0 0 0
11/12/2015
0.79
 100 0.71 0.79 0.79 0 0 0
10/12/2015
0.71
 0 0.71 0.71 0.71 0 0 0
09/12/2015
0.71
 12,800 0.71 0.71 0.71 0 0 0
08/12/2015
0.71
 300 0.71 0.71 0.71 0 0 0
07/12/2015
0.71
 3,000 0.79 0.79 0.71 0 0 0
04/12/2015
0.79
 100 0.71 0.79 0.79 0 0 0
03/12/2015
0.71
 0 0.71 0.71 0.71 0 0 0
02/12/2015
0.71
 0 0.71 0.71 0.71 0 0 0
01/12/2015
0.71
 2,600 0.63 0.71 0.71 0 0 0
30/11/2015
0.63
 0 0.63 0.63 0.63 0 0 0
27/11/2015
0.63
 300 0.79 0.79 0.63 0 0 0
26/11/2015
0.79
 9,500 0.71 0.79 0.63 0 0 0
25/11/2015
0.71
 0 0.71 0.71 0.71 0 0 0
24/11/2015
0.71
 1,500 0.79 0.79 0.71 0 0 0
23/11/2015
0.79
 1,400 0.79 0.79 0.79 0 0 0
20/11/2015
0.79
 100 0.71 0.79 0.79 0 0 0
19/11/2015
0.71
 15,100 0.79 0.87 0.71 0 0 0
18/11/2015
0.79
 500 0.79 0.79 0.79 0 0 0
17/11/2015
0.79
 1,000 0.71 0.79 0.79 0 0 0
16/11/2015
0.71
 0 0.71 0.71 0.71 0 0 0
13/11/2015
0.71
 68,000 0.79 0.79 0.71 0 68,000 -0.1
12/11/2015
0.79
 500 0.87 0.87 0.79 0 0 0
11/11/2015
0.87
 0 0.87 0.87 0.87 0 0 0
10/11/2015
0.87
 0 0.87 0.87 0.87 0 0 0
09/11/2015
0.87
 500 0.87 0.87 0.87 0 0 0
06/11/2015
0.87
 0 0.87 0.87 0.87 0 0 0
05/11/2015
0.87
 1,000 0.79 0.87 0.87 0 0 0
04/11/2015
0.79
 1,100 0.79 0.79 0.79 0 0 0
03/11/2015
0.79
 0 0.79 0.79 0.79 0 0 0
02/11/2015
0.79
 7,200 0.87 0.87 0.79 0 7,200 -0.0
30/10/2015
0.87
 0 0.87 0.87 0.87 0 0 0
29/10/2015
0.87
 2,200 0.95 0.95 0.87 0 0 0
28/10/2015
0.95
 800 0.95 0.95 0.95 0 0 0
27/10/2015
0.95
 0 0.95 0.95 0.95 0 0 0
26/10/2015
0.95
 0 0.95 0.95 0.95 0 0 0
23/10/2015
0.95
 2,200 0.95 0.95 0.95 0 0 0
22/10/2015
0.95
 0 0.95 0.95 0.95 0 0 0
21/10/2015
0.95
 0 0.95 0.95 0.95 0 0 0
20/10/2015
0.95
 4,100 0.95 1.11 0.95 0 3,900 -0.0
19/10/2015
0.95
 2,000 1.11 1.11 0.95 0 2,000 -0.0
16/10/2015
1.11
 0 1.03 1.11 1.11 0 0 0
15/10/2015
1.03
 3,100 1.03 1.11 1.03 0 2,400 -0.0
14/10/2015
1.03
 700 1.19 1.19 1.03 0 0 0
13/10/2015
1.19
 0 1.19 1.19 1.19 0 0 0
12/10/2015
1.19
 0 1.19 1.19 1.19 0 0 0
09/10/2015
1.19
 0 1.19 1.19 1.19 0 0 0
08/10/2015
1.19
 0 1.19 1.19 1.19 0 0 0
07/10/2015
1.19
 300 1.11 1.19 1.19 0 0 0
06/10/2015
1.11
 100 1.11 1.11 1.11 0 0 0
05/10/2015
1.11
 0 1.11 1.11 1.11 0 0 0
02/10/2015
1.11
 0 1.11 1.11 1.11 0 0 0
01/10/2015
1.11
 0 1.11 1.11 1.11 0 0 0
30/09/2015
1.11
 0 1.11 1.11 1.11 0 0 0
29/09/2015
1.11
 0 1.11 1.11 1.11 0 0 0
28/09/2015
1.11
 0 1.11 1.11 1.11 0 0 0
25/09/2015
1.11
 0 1.11 1.11 1.11 0 0 0
24/09/2015
1.11
 0 1.11 1.11 1.11 0 0 0
23/09/2015
1.11
 0 1.11 1.11 1.11 0 0 0
22/09/2015
1.11
 0 1.11 1.11 1.11 0 0 0
21/09/2015
1.11
 0 1.11 1.11 1.11 0 0 0
18/09/2015
1.11
 0 1.11 1.11 1.11 0 0 0
17/09/2015
1.11
 0 1.11 1.11 1.11 0 0 0
16/09/2015
1.11
 0 1.11 1.11 1.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |