CTCP Xây dựng và Kinh doanh Vật tư (cnt)

14.10
0.10
(0.71%)
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
(2024-10-22) 		-1 -6.62% 227,538 -1,203 -0.0
13.60
15.10
14.10
2 tháng
(2024-09-23) 		-1.90 -11.88% 417,373 -2,337 -0.0
13.60
16.30
14.10
3 tháng
(2024-08-23) 		-3 -17.54% 665,178 -2,137 -0.0
13.60
17.10
14.10
6 tháng
(2024-05-27) 		-0.92 -6.10% 3,529,770 -1,037 -0.0
13.60
24.03
14.10
12 tháng
(2023-11-27) 		-3.44 -19.64% 5,003,203 -7,737 -0.2
13.60
24.03
14.10
24 tháng
(2022-12-02) 		5.25 59.29% 7,462,383 -18,837 -0.4
8.54
24.03
14.10
36 tháng
(2021-12-07) 		-5.66 -28.64% 12,001,106 -11,737 -0.3
8.54
24.03
14.10
60 tháng
(2019-12-18) 		11.33 409.74% 17,687,275 -11,637 -0.3
2.45
24.03
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
16.91
 1,000 16.91 16.91 16.91 0 0 0
30/01/2024
16.75
 100 16.75 16.75 16.75 0 0 0
29/01/2024
17.39
 9,300 17.70 17.70 17.39 0 0 0
26/01/2024
17.78
 38,111 17.23 18.18 17.15 0 0 0
25/01/2024
16.99
 8,200 16.99 17.07 16.99 0 0 0
24/01/2024
16.99
 8,100 17.07 17.07 16.99 0 0 0
23/01/2024
17.07
 8,300 17.07 17.15 17.07 0 0 0
22/01/2024
16.99
 7,100 17.23 17.31 16.99 0 0 0
19/01/2024
16.91
 24,305 17.31 17.39 16.91 0 0 0
18/01/2024
17.07
 35,100 16.60 17.07 16.60 0 0 0
17/01/2024
17.07
 2,100 16.99 17.07 16.99 0 0 0
16/01/2024
16.99
 1,800 16.60 16.99 16.60 0 0 0
15/01/2024
16.60
 5,900 16.60 16.60 16.04 0 0 0
12/01/2024
16.60
 8,000 17.39 17.39 16.60 0 0 0
11/01/2024
17.70
 1,100 17.70 17.70 17.70 0 0 0
10/01/2024
17.39
 18,004 18.18 18.18 17.39 0 0 0
09/01/2024
18.02
 100 18.02 18.02 18.02 0 0 0
08/01/2024
17.78
 11,451 17.94 17.94 17.78 0 0 0
05/01/2024
18.34
 16,100 18.34 18.34 17.39 0 0 0
04/01/2024
18.34
 1,451 18.18 18.34 18.18 0 0 0
03/01/2024
17.94
 18,600 18.18 18.18 17.62 0 0 0
02/01/2024
18.10
 10,000 18.18 18.18 17.86 0 0 0
29/12/2023
18.26
 20,805 17.86 18.34 17.86 0 0 0
28/12/2023
18.34
 59,900 17.62 18.49 17.62 0 2,000 -0.0
27/12/2023
17.70
 27,500 17.78 17.78 16.83 0 0 0
26/12/2023
17.39
 17,000 18.41 18.49 17.39 0 0 0
25/12/2023
17.39
 36,500 17.39 17.86 17.31 0 0 0
22/12/2023
17.39
 0 17.39 17.39 17.39 0 0 0
21/12/2023
17.39
 9,100 17.39 17.47 17.39 0 0 0
20/12/2023
17.70
 8,405 17.39 17.70 16.99 0 0 0
19/12/2023
17.39
 10,500 17.39 17.47 17.39 0 0 0
18/12/2023
18.34
 19,200 17.94 18.81 17.94 0 0 0
15/12/2023
18.97
 15,400 17.47 18.97 17.47 0 0 0
14/12/2023
17.78
 18,310 17.70 17.86 17.70 0 0 0
13/12/2023
17.39
 2,300 17.39 17.39 17.39 0 0 0
12/12/2023
17.47
 12,800 17.39 17.47 17.39 0 4,200 -0.1
11/12/2023
17.23
 1,730 17.31 17.31 16.99 0 0 0
08/12/2023
17.31
 0 17.31 17.31 17.31 0 0 0
07/12/2023
17.31
 14,500 17.47 17.47 17.23 0 0 0
06/12/2023
17.39
 10,611 17.39 17.47 17.31 0 0 0
05/12/2023
17.39
 4,800 17.94 18.02 17.31 0 0 0
04/12/2023
17.31
 4,302 18.10 18.10 16.99 0 0 0
01/12/2023
17.94
 3,300 17.54 18.02 16.68 0 0 0
30/11/2023
17.54
 3,000 17.54 17.54 17.47 0 0 0
29/11/2023
18.18
 1,300 17.78 18.18 17.39 0 0 0
28/11/2023
18.10
 1,803 18.18 18.18 18.10 0 0 0
27/11/2023
17.54
 73,700 17.54 18.18 17.54 0 0 0
24/11/2023
17.54
 12,200 17.70 18.18 17.54 0 0 0
23/11/2023
18.34
 37,220 18.41 19.76 18.34 0 0 0
22/11/2023
18.81
 26,810 18.57 18.97 18.18 0 0 0
21/11/2023
18.97
 13,856 18.97 19.52 18.97 0 0 0
20/11/2023
18.97
 29,600 17.62 18.97 17.62 0 0 0
17/11/2023
17.62
 29,300 18.18 18.18 17.54 0 0 0
16/11/2023
18.18
 54,907 17.70 18.18 17.54 0 0 0
15/11/2023
18.18
 19,600 17.39 18.26 17.39 0 0 0
14/11/2023
17.47
 54,300 19.52 19.52 17.39 0 0 0
13/11/2023
19.36
 9,902 20.07 20.07 18.73 0 0 0
10/11/2023
19.84
 51,308 21.34 21.34 19.84 0 0 0
09/11/2023
20.23
 96,812 18.57 21.18 18.57 0 0 0
08/11/2023
19.13
 82,005 17.62 19.13 17.62 0 0 0
07/11/2023
17.78
 74,306 17.39 18.02 16.52 0 0 0
06/11/2023
16.44
 31,104 16.20 16.44 14.86 0 0 0
03/11/2023
15.41
 93,200 14.86 15.49 14.23 0 0 0
02/11/2023
14.86
 17,400 15.41 15.41 13.36 0 0 0
01/11/2023
15.41
 1,700 15.41 15.41 14.86 0 0 0
31/10/2023
15.41
 4,900 17.23 17.23 14.23 0 0 0
30/10/2023
17.23
 4,100 16.44 17.23 15.02 0 0 0
27/10/2023
16.44
 4,300 18.02 18.02 14.94 0 0 0
26/10/2023
18.02
 15,700 16.83 18.02 14.30 0 0 0
25/10/2023
16.83
 300 16.60 16.83 16.52 0 0 0
24/10/2023
16.60
 100 16.44 16.60 16.60 0 0 0
23/10/2023
16.44
 1,700 16.60 16.60 14.70 0 0 0
20/10/2023
16.60
 100 15.96 16.60 16.60 0 0 0
19/10/2023
15.96
 500 15.81 15.96 15.02 0 0 0
18/10/2023
15.81
 60,400 15.81 16.04 15.02 0 0 0
17/10/2023
15.81
 61,000 15.81 16.20 15.65 0 0 0
16/10/2023
15.81
 6,300 16.44 16.44 14.23 0 0 0
13/10/2023
16.44
 100 15.02 16.44 16.44 0 0 0
12/10/2023
15.02
 10,200 14.62 15.81 13.75 0 0 0
11/10/2023
14.62
 500 14.86 15.17 14.62 0 0 0
10/10/2023
14.86
 100 15.02 15.02 14.86 0 0 0
09/10/2023
15.02
 8,400 14.62 15.02 13.51 0 0 0
06/10/2023
14.62
 2,400 14.62 14.62 13.12 0 0 0
05/10/2023
14.62
 800 13.83 15.02 14.62 0 0 0
04/10/2023
13.83
 4,700 14.94 14.94 13.59 0 0 0
03/10/2023
14.94
 2,700 15.02 15.02 13.59 0 0 0
02/10/2023
15.02
 200 14.23 15.02 15.02 0 0 0
29/09/2023
14.23
 31,300 15.02 15.09 13.51 0 0 0
28/09/2023
15.02
 1,100 15.65 15.65 15.02 0 0 0
27/09/2023
15.65
 7,600 15.81 15.81 13.44 0 0 0
26/09/2023
15.81
 100 16.12 16.12 15.81 0 0 0
25/09/2023
16.12
 2,500 16.20 16.20 14.46 0 0 0
22/09/2023
16.20
 6,600 16.68 16.68 15.81 0 0 0
21/09/2023
16.68
 5,000 16.28 16.68 16.60 0 0 0
20/09/2023
16.28
 13,500 16.60 16.60 16.20 0 0 0
19/09/2023
16.60
 27,700 16.20 16.60 16.12 0 0 0
18/09/2023
16.20
 23,600 16.68 16.68 15.89 0 0 0
15/09/2023
16.68
 7,800 16.91 16.91 16.52 0 3,000 -0.1
14/09/2023
16.91
 34,500 17.31 17.31 16.28 900 0 0.0
13/09/2023
17.31
 20,700 17.86 17.86 17.23 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |