CTCP Xây dựng và Kinh doanh Vật tư (cnt)

14.50
-0.10
(-0.68%)

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
(2024-10-09)
-0.70 -4.61% 200,400 -1,134 -0.0
14
15.20
14.50
2 tháng
(2024-09-09)
-1.30 -8.23% 418,200 -1,134 -0.0
14
16.70
14.50
3 tháng
(2024-08-12)
-2.60 -15.20% 763,700 -734 -0.0
14
17.30
14.50
6 tháng
(2024-05-13)
-0.99 -6.39% 3,563,900 -434 -0.0
14
24.03
14.50
12 tháng
(2023-11-14)
-2.97 -16.98% 5,177,872 -7,134 -0.2
14
24.03
14.50
24 tháng
(2022-11-21)
5.02 52.89% 7,394,469 -18,234 -0.4
8.54
24.03
14.50
36 tháng
(2021-11-24)
-7.47 -34% 12,015,924 -11,134 -0.3
8.54
24.03
14.50
60 tháng
(2019-12-05)
11.50 382.82% 17,586,751 -11,034 -0.3
2.45
24.03
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2015
1.50
300 1.58 1.58 1.50 0 0 0
06/04/2015
1.58
300 1.74 1.74 1.58 0 0 0
03/04/2015
1.74
10,200 1.74 1.74 1.58 0 0 0
02/04/2015
1.74
0 1.74 1.74 1.74 0 0 0
01/04/2015
1.74
100 1.58 1.74 1.74 0 0 0
31/03/2015
1.58
9,300 1.66 1.66 1.58 0 0 0
30/03/2015
1.66
11,100 1.82 1.82 1.66 0 0 0
27/03/2015
1.82
12,900 1.98 1.98 1.82 0 0 0
26/03/2015
1.98
1,500 2.13 2.13 1.98 0 0 0
25/03/2015
2.13
1,300 2.29 2.29 2.13 0 0 0
24/03/2015
2.29
400 2.53 2.53 2.29 0 0 0
23/03/2015
2.53
200 2.77 2.77 2.53 0 0 0
20/03/2015
2.77
0 2.61 2.77 2.77 0 0 0
19/03/2015
2.61
5,200 2.61 2.85 2.61 0 0 0
18/03/2015
2.61
1,220 2.37 2.61 2.61 0 0 0
17/03/2015
2.37
2,200 1.74 2.37 2.37 0 0 0
14/05/2014
1.74
37,890 1.74 1.82 1.74 0 0 0
13/05/2014
1.74
1,080 1.74 1.74 1.74 0 0 0
12/05/2014
1.74
2,730 1.82 1.82 1.74 0 0 0
09/05/2014
1.82
900 1.90 1.90 1.82 0 0 0
08/05/2014
1.90
3,500 1.98 1.98 1.90 0 0 0
07/05/2014
1.98
14,180 2.05 2.13 1.98 0 0 0
06/05/2014
2.05
910 2.13 2.13 2.05 0 0 0
05/05/2014
2.13
1,710 2.13 2.13 2.13 0 100 -0.0
29/04/2014
2.21
8,480 2.13 2.29 2.13 0 0 0
28/04/2014
2.29
700 2.37 2.37 2.29 0 0 0
25/04/2014
2.29
100 2.37 2.37 2.29 0 0 0
24/04/2014
2.37
2,390 2.37 2.37 2.29 0 0 0
23/04/2014
2.37
47,670 2.29 2.37 2.29 0 930 -0.0
22/04/2014
2.45
7,920 2.45 2.45 2.45 0 2,900 -0.0
21/04/2014
2.61
6,590 2.61 2.61 2.61 0 100 -0.0
18/04/2014
2.77
33,710 2.85 2.92 2.77 0 7,670 -0.0
17/04/2014
2.92
9,420 2.92 3.16 2.92 0 3,230 -0.0
16/04/2014
3.08
8,030 3.08 3.08 3.08 0 0 0
15/04/2014
3.24
4,340 3.08 3.24 3.08 0 0 0
14/04/2014
3.24
4,330 3.08 3.24 3.08 0 0 0
11/04/2014
3.08
6,270 3.08 3.08 3.00 0 0 0
10/04/2014
2.92
11,680 3.00 3.00 2.92 0 0 0
08/04/2014
3.08
3,820 3.24 3.24 3.08 0 0 0
07/04/2014
3.24
40 3.64 3.64 3.24 0 0 0
04/04/2014
3.48
4,290 3.32 3.56 3.32 0 0 0
03/04/2014
3.56
1,810 3.48 3.56 3.48 0 0 0
02/04/2014
3.48
12,660 3.32 3.56 3.32 0 0 0
01/04/2014
3.56
10,070 3.24 3.71 3.24 0 0 0
31/03/2014
3.48
18,540 3.79 3.79 3.48 0 0 0
28/03/2014
3.71
30,610 4.03 4.03 3.71 0 0 0
27/03/2014
3.95
19,150 4.03 4.03 3.95 0 0 0
26/03/2014
4.19
33,590 4.27 4.35 4.19 0 0 0
25/03/2014
4.43
62,020 4.43 4.43 4.35 0 0 0
24/03/2014
4.19
87,520 4.11 4.19 3.95 0 0 0
21/03/2014
3.95
22,850 3.95 3.95 3.71 0 0 0
20/03/2014
3.87
32,940 3.71 3.95 3.71 0 0 0
19/03/2014
3.71
12,150 3.56 3.71 3.56 0 0 0
18/03/2014
3.48
33,690 3.24 3.48 3.24 0 0 0
17/03/2014
3.32
25,690 3.24 3.40 3.16 0 0 0
14/03/2014
3.32
7,630 3.32 3.32 3.24 0 0 0
13/03/2014
3.32
2,140 3.56 3.64 3.24 0 0 0
12/03/2014
3.40
8,830 3.32 3.40 3.32 0 0 0
11/03/2014
3.32
7,110 3.16 3.32 3.16 0 0 0
10/03/2014
3.32
10,690 3.00 3.32 3.00 0 0 0
07/03/2014
3.16
7,920 3.00 3.16 3.00 0 0 0
06/03/2014
3.16
100 3.16 3.16 3.16 0 0 0
05/03/2014
3.16
16,170 3.16 3.32 3.16 0 0 0
04/03/2014
3.32
5,500 3.08 3.32 3.08 0 0 0
03/03/2014
3.16
1,430 3.56 3.56 3.16 0 0 0
28/02/2014
3.40
15,800 3.24 3.40 3.24 0 0 0
27/02/2014
3.24
10,210 3.16 3.24 3.16 0 0 0
26/02/2014
3.08
10,970 2.92 3.08 2.85 0 0 0
25/02/2014
2.92
7,010 2.92 2.92 2.85 0 0 0
24/02/2014
2.85
1,320 3.00 3.00 2.85 0 0 0
21/02/2014
2.92
3,430 2.85 2.92 2.85 0 0 0
20/02/2014
2.85
19,700 2.92 2.92 2.85 0 0 0
19/02/2014
2.92
9,510 3.16 3.16 2.92 0 0 0
18/02/2014
3.00
14,820 3.00 3.00 2.85 0 0 0
17/02/2014
2.85
7,060 2.85 2.85 2.85 0 0 0
14/02/2014
2.85
14,800 2.85 2.92 2.77 0 600 -0.0
13/02/2014
2.77
1,440 2.69 2.77 2.69 0 0 0
12/02/2014
2.69
300 2.77 2.77 2.69 0 0 0
11/02/2014
2.77
2,340 2.69 2.77 2.61 0 0 0
10/02/2014
2.77
5,000 2.77 2.77 2.77 0 0 0
07/02/2014
2.85
10 2.85 2.85 2.85 0 0 0
06/02/2014
2.77
1,730 2.77 2.77 2.77 0 0 0
27/01/2014
2.85
0 2.85 2.85 2.85 0 0 0
24/01/2014
2.85
0 2.85 2.85 2.85 0 0 0
23/01/2014
2.85
420 2.61 2.85 2.61 0 0 0
22/01/2014
2.77
1,550 2.77 2.77 2.77 0 0 0
21/01/2014
2.85
0 2.85 2.85 2.85 0 0 0
20/01/2014
2.85
5,000 2.85 2.85 2.85 0 0 0
17/01/2014
2.77
24,580 2.77 2.85 2.77 0 0 0
16/01/2014
2.77
13,610 2.69 2.85 2.69 0 0 0
15/01/2014
2.77
11,300 2.85 2.85 2.77 0 0 0
14/01/2014
2.92
1,630 2.77 2.92 2.77 0 0 0
13/01/2014
2.92
10 2.92 2.92 2.92 0 0 0
10/01/2014
3.00
0 3.00 3.00 3.00 0 0 0
09/01/2014
3.00
20 2.77 3.00 2.77 0 0 0
08/01/2014
2.85
12,650 2.69 2.85 2.69 0 0 0
07/01/2014
2.85
10 2.85 2.85 2.85 0 0 0
06/01/2014
2.85
1,030 2.85 2.85 2.85 0 0 0
03/01/2014
2.77
4,480 2.85 2.85 2.77 0 0 0
02/01/2014
2.85
10 2.85 2.85 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |