CTCP Xây dựng và Kinh doanh Vật tư (cnt)

4.70
0
(0%)
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) 		-0.10 -2% 27,600 0 0
4.70
5.10
4.70
2 tháng
(2026-08-06) 		-0.20 -3.92% 67,300 0 0
4.70
5.30
4.70
3 tháng
(2026-07-07) 		-1 -16.95% 118,300 0 0
4.70
6.10
4.70
6 tháng
(2026-04-08) 		-1.40 -22.22% 203,200 0 0
4.70
7
4.70
12 tháng
(2025-10-10) 		-3.50 -41.67% 774,600 0 0
4.70
8.70
4.70
24 tháng
(2024-10-15) 		-6.33 -56.37% 3,376,734 -5,944 -0.1
3.79
16.01
4.70
36 tháng
(2023-10-23) 		-7.58 -60.72% 8,723,021 -12,844 -0.2
3
18.23
4.70
60 tháng
(2021-11-01) 		-3.86 -44.04% 15,357,666 -13,744 -0.3
3
18.23
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2016
1.08
 5,200 1.02 1.08 1.02 0 0 0
30/05/2016
1.02
 800 0.90 1.02 0.90 0 0 0
27/05/2016
1.02
 100 1.02 1.02 1.02 0 0 0
26/05/2016
0.90
 900 0.90 0.96 0.90 0 0 0
25/05/2016
1.02
 300 1.02 1.02 1.02 0 0 0
24/05/2016
1.08
 105 1.08 1.08 1.08 0 0 0
23/05/2016
0.96
 13,620 1.02 1.02 0.96 0 0 0
20/05/2016
1.08
 18,600 1.32 1.32 1.08 0 0 0
19/05/2016
1.26
 400 1.26 1.26 1.26 0 0 0
18/05/2016
1.32
 2,500 1.20 1.32 1.20 0 0 0
17/05/2016
1.26
 12,612 1.44 1.44 1.26 0 0 0
16/05/2016
1.26
 6,800 1.56 1.56 1.26 0 0 0
13/05/2016
1.38
 6,200 1.56 1.56 1.38 0 0 0
12/05/2016
1.38
 4,910 1.50 1.50 1.38 0 0 0
11/05/2016
1.32
 2,000 1.44 1.44 1.32 0 0 0
10/05/2016
1.26
 4,605 1.44 1.44 1.26 0 0 0
09/05/2016
1.26
 600 1.38 1.38 1.14 0 0 0
06/05/2016
1.32
 25,700 1.50 1.50 1.26 0 0 0
05/05/2016
1.38
 1,500 1.50 1.50 1.38 0 0 0
04/05/2016
1.44
 20,900 1.74 1.74 1.38 0 0 0
29/04/2016
1.62
 7,900 1.62 1.62 1.62 0 0 0
28/04/2016
1.44
 7,300 1.44 1.44 1.38 0 0 0
27/04/2016
1.26
 78,300 1.26 1.62 1.26 0 0 0
26/04/2016
1.38
 5,700 1.38 1.74 1.38 0 0 0
25/04/2016
1.56
 3,400 1.80 1.80 1.56 0 0 0
22/04/2016
1.80
 99,760 1.80 2.10 1.80 0 0 0
21/04/2016
2.10
 100 2.10 2.10 2.10 0 0 0
20/04/2016
2.46
 100 2.46 2.46 2.46 0 0 0
19/04/2016
2.88
 1,830 2.88 2.88 2.88 0 0 0
15/04/2016
3.12
 105,080 3.54 3.54 2.70 0 0 0
14/04/2016
3.12
 3,577 3.12 3.12 3.12 0 0 0
13/04/2016
2.76
 17,800 2.76 2.76 2.76 0 0 0
12/04/2016
2.40
 11,310 2.40 2.40 2.40 0 0 0
11/04/2016
2.10
 4,320 2.10 2.10 2.10 0 0 0
08/04/2016
1.92
 53,620 1.92 1.92 1.74 0 0 0
07/04/2016
1.74
 7,800 1.62 1.74 1.62 0 0 0
06/04/2016
1.56
 6,510 1.56 1.56 1.56 0 0 0
05/04/2016
1.38
 35,100 1.38 1.38 1.38 0 0 0
04/04/2016
1.20
 9,700 1.20 1.20 1.20 0 0 0
01/04/2016
1.08
 29,600 1.08 1.08 0.84 0 0 0
31/03/2016
0.96
 3,100 0.96 0.96 0.96 0 0 0
30/03/2016
0.84
 500 0.84 0.84 0.84 0 0 0
29/03/2016
0.84
 7,700 0.78 0.84 0.72 0 0 0
28/03/2016
0.84
 10,300 0.72 0.84 0.72 0 0 0
25/03/2016
0.78
 8,600 0.78 0.78 0.78 0 0 0
24/03/2016
0.72
 13,012 0.72 0.72 0.72 0 0 0
23/03/2016
0.66
 7,300 0.66 0.66 0.66 0 0 0
22/03/2016
0.60
 500 0.60 0.60 0.60 0 0 0
21/03/2016
0.60
 5,700 0.54 0.60 0.54 0 0 0
18/03/2016
0.54
 1,100 0.54 0.54 0.54 0 0 0
17/03/2016
0.54
 0 0.54 0.54 0.54 0 0 0
16/03/2016
0.54
 0 0.54 0.54 0.54 0 0 0
15/03/2016
0.54
 1,900 0.54 0.54 0.54 0 0 0
14/03/2016
0.60
 2,000 0.60 0.60 0.60 0 0 0
11/03/2016
0.66
 100 0.66 0.66 0.66 0 0 0
10/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
09/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
08/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
07/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
04/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
03/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
02/03/2016
0.72
 200 0.72 0.72 0.72 0 0 0
01/03/2016
0.72
 2,300 0.66 0.72 0.66 0 0 0
29/02/2016
0.66
 300 0.66 0.66 0.66 0 0 0
26/02/2016
0.60
 15,100 0.60 0.60 0.60 0 0 0
25/02/2016
0.60
 1,000 0.60 0.60 0.60 0 0 0
24/02/2016
0.60
 2,000 0.60 0.60 0.60 0 0 0
23/02/2016
0.60
 2,400 0.66 0.66 0.60 0 0 0
22/02/2016
0.66
 0 0.66 0.66 0.66 0 0 0
19/02/2016
0.66
 100 0.66 0.66 0.66 0 0 0
18/02/2016
0.60
 11,200 0.48 0.60 0.48 0 0 0
17/02/2016
0.54
 600 0.54 0.54 0.54 0 0 0
16/02/2016
0.54
 0 0.54 0.54 0.54 0 0 0
15/02/2016
0.54
 1,000 0.54 0.54 0.54 0 0 0
05/02/2016
0.54
 0 0.54 0.54 0.54 0 0 0
04/02/2016
0.54
 100 0.54 0.54 0.54 0 0 0
03/02/2016
0.48
 5,000 0.48 0.48 0.48 0 0 0
02/02/2016
0.54
 3,400 0.54 0.54 0.54 0 0 0
01/02/2016
0.48
 0 0.48 0.48 0.48 0 0 0
29/01/2016
0.48
 0 0.48 0.48 0.48 0 0 0
28/01/2016
0.48
 10,700 0.48 0.48 0.48 0 0 0
27/01/2016
0.54
 13,500 0.54 0.54 0.54 0 0 0
26/01/2016
0.60
 5,100 0.60 0.60 0.60 0 0 0
25/01/2016
0.66
 100 0.66 0.66 0.66 0 0 0
22/01/2016
0.72
 100 0.72 0.72 0.72 0 0 0
21/01/2016
0.84
 2,000 0.84 0.84 0.84 0 0 0
20/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
19/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
18/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
15/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
14/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
13/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
12/01/2016
0.96
 1,100 0.96 0.96 0.90 0 0 0
11/01/2016
0.90
 800 0.90 0.90 0.84 0 0 0
08/01/2016
0.84
 0 0.84 0.84 0.84 0 0 0
07/01/2016
0.84
 1,300 0.84 0.90 0.84 0 0 0
06/01/2016
0.84
 7,400 0.84 0.84 0.84 0 0 0
05/01/2016
0.78
 2,300 0.78 0.78 0.78 0 0 0
04/01/2016
0.72
 1,600 0.72 0.72 0.72 0 0 0
31/12/2015
0.72
 3,800 0.66 0.72 0.66 0 0 0

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