CTCP Xây dựng Số 15 (v15)

0.40
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
(2024-08-20) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2024-07-22) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2022-09-30) 		-0.40 -50% 2,197,829 0 0
0.40
0.90
0.40
36 tháng
(2021-10-05) 		-0.50 -55.56% 11,205,384 2,000 0.0
0.40
2.50
0.40
60 tháng
(2019-10-16) 		0.10 33.33% 20,528,870 2,000 0.0
0.20
2.50
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/03/2012
5.60
 242,500 5.60 5.60 5.30 0 0 0
27/03/2012
5.60
 352,500 5.60 5.90 5.60 0 0 0
26/03/2012
5.60
 265,100 5.40 5.60 5.60 0 0 0
23/03/2012
5.40
 270,600 5.10 5.40 5 0 0 0
22/03/2012
5.10
 185,300 5 5.20 5 0 0 0
21/03/2012
5
 145,100 5 5.30 5 0 0 0
20/03/2012
5
 94,000 4.80 5 4.90 0 0 0
19/03/2012
4.80
 75,700 5 5.10 4.80 0 0 0
16/03/2012
5
 189,000 4.90 5 4.90 0 500 -0.0
15/03/2012
4.90
 203,200 4.60 4.90 4.40 0 5,000 -0.0
14/03/2012
4.60
 73,100 4.90 4.90 4.60 0 4,500 -0.0
13/03/2012
4.90
 50,100 4.80 4.90 4.70 0 0 0
12/03/2012
4.80
 151,800 5.10 5.10 4.80 0 20,000 -0.1
09/03/2012
5.10
 217,800 5.10 5.40 5 0 15,000 -0.1
08/03/2012
5.10
 275,600 5.30 5.50 5 0 35,000 -0.2
07/03/2012
5.30
 194,200 5.20 5.40 4.90 0 0 0
06/03/2012
5.20
 477,100 4.90 5.20 4.90 20,000 0 0.1
05/03/2012
4.90
 180,800 4.60 4.90 4.70 20,000 0 0.1
02/03/2012
4.60
 205,800 4.40 4.70 4.40 24,200 0 0.1
01/03/2012
4.40
 256,700 4.60 4.60 4.30 0 17,200 -0.1
29/02/2012
4.60
 164,500 4.50 4.70 4.40 0 8,700 -0.0
28/02/2012
4.50
 131,800 4.90 5.10 4.50 0 4,200 -0.0
27/02/2012
4.90
 201,600 4.50 4.90 4.50 0 10,000 -0.0
24/02/2012
4.50
 158,300 4.40 4.60 4.40 0 10,000 -0.0
23/02/2012: Cổ tức tiền mặt tỉ lệ: 7%
23/02/2012
4.40
 233,200 4.30 4.40 4 10,900 28,800 -0.1
22/02/2012
4.30
 207,100 4.04 4.39 3.96 15,000 0 0.1
21/02/2012
4.04
 249,400 4.13 4.30 3.96 20,000 0 0.1
20/02/2012
4.13
 191,900 3.96 4.13 4.04 20,200 0 0.1
17/02/2012
3.96
 212,800 3.61 3.96 3.70 28,800 0 0.1
16/02/2012
3.61
 50,700 3.70 3.78 3.61 0 0 0
15/02/2012
3.70
 364,800 3.53 3.70 3.61 0 0 0
14/02/2012
3.53
 1,200 3.35 3.53 3.53 0 0 0
13/02/2012
3.35
 10,800 3.18 3.35 3.35 0 0 0
10/02/2012
3.18
 70,000 3.35 3.35 3.18 0 0 0
09/02/2012
3.35
 71,300 3.35 3.53 3.27 0 0 0
08/02/2012
3.35
 82,200 3.27 3.35 3.27 0 0 0
07/02/2012
3.27
 50,400 3.18 3.27 3.10 0 0 0
06/02/2012
3.18
 37,500 3.27 3.27 3.10 0 0 0
03/02/2012
3.27
 129,200 3.18 3.35 3.01 0 0 0
02/02/2012
3.18
 1,300 3.01 3.18 3.18 0 0 0
01/02/2012
3.01
 6,200 2.84 3.01 3.01 0 0 0
31/01/2012
2.84
 51,100 2.75 2.84 2.75 0 0 0
30/01/2012
2.75
 22,000 2.49 2.75 2.67 0 0 0
20/01/2012
2.49
 15,100 2.58 2.84 2.49 0 0 0
19/01/2012
2.58
 27,700 2.49 2.67 2.58 0 0 0
18/01/2012
2.49
 11,800 2.49 2.49 2.41 0 0 0
17/01/2012
2.49
 11,000 2.58 2.67 2.41 0 0 0
16/01/2012
2.58
 9,700 2.58 2.67 2.58 0 0 0
13/01/2012
2.58
 23,400 2.41 2.67 2.41 0 0 0
12/01/2012
2.41
 6,500 2.49 2.49 2.41 0 0 0
11/01/2012
2.49
 28,100 2.58 2.67 2.49 0 0 0
10/01/2012
2.58
 22,700 2.49 2.67 2.49 0 0 0
09/01/2012
2.49
 3,500 2.58 2.58 2.49 0 0 0
06/01/2012
2.58
 1,100 2.58 2.67 2.58 0 0 0
05/01/2012
2.58
 2,200 2.67 2.75 2.58 0 0 0
04/01/2012
2.67
 1,700 2.84 2.84 2.67 0 0 0
03/01/2012
2.84
 22,300 2.75 2.84 2.84 0 0 0
30/12/2011
2.75
 22,900 2.67 2.84 2.67 0 0 0
29/12/2011
2.67
 17,700 2.84 2.84 2.67 0 0 0
28/12/2011
2.84
 7,900 2.84 2.92 2.67 0 0 0
27/12/2011
2.84
 9,100 2.92 2.92 2.84 0 0 0
26/12/2011
2.92
 2,900 3.01 3.01 2.92 0 0 0
23/12/2011
3.01
 10,200 2.84 3.10 2.92 0 0 0
22/12/2011
2.84
 7,600 2.92 2.92 2.75 0 0 0
21/12/2011
2.92
 9,600 2.92 2.92 2.92 0 0 0
20/12/2011
2.92
 7,000 3.01 3.10 2.92 0 0 0
19/12/2011
3.01
 12,400 3.18 3.35 3.01 0 0 0
16/12/2011
3.18
 22,900 3.01 3.18 2.84 0 0 0
15/12/2011
3.01
 41,300 3.18 3.27 3.01 0 0 0
14/12/2011
3.18
 30,500 3.27 3.44 3.10 0 0 0
13/12/2011
3.27
 15,200 3.44 3.44 3.27 0 0 0
12/12/2011
3.44
 34,000 3.53 3.53 3.35 0 0 0
09/12/2011
3.53
 11,800 3.61 3.70 3.53 0 0 0
08/12/2011
3.61
 4,600 3.53 3.70 3.61 0 0 0
07/12/2011
3.53
 27,000 3.70 3.87 3.53 0 0 0
06/12/2011
3.70
 38,900 3.70 3.96 3.70 0 0 0
05/12/2011
3.70
 18,400 3.70 3.70 3.70 0 0 0
02/12/2011
3.70
 8,900 3.53 3.70 3.53 0 0 0
01/12/2011
3.53
 31,000 3.53 3.61 3.53 0 0 0
30/11/2011
3.53
 11,300 3.61 3.61 3.53 0 0 0
29/11/2011
3.61
 6,800 3.61 3.70 3.53 0 0 0
28/11/2011
3.61
 30,200 3.53 3.70 3.53 0 0 0
25/11/2011
3.53
 16,100 3.61 3.61 3.44 0 0 0
24/11/2011
3.61
 6,400 3.70 3.78 3.53 0 0 0
23/11/2011
3.70
 29,400 3.53 3.70 3.61 0 0 0
22/11/2011
3.53
 25,200 3.53 3.70 3.53 0 0 0
21/11/2011
3.53
 4,800 3.78 3.87 3.53 0 0 0
18/11/2011
3.78
 26,900 3.70 3.78 3.61 0 0 0
17/11/2011
3.70
 12,100 3.96 3.96 3.70 0 0 0
16/11/2011
3.96
 20,600 3.70 3.96 3.78 0 0 0
15/11/2011
3.70
 22,000 3.61 3.78 3.70 0 0 0
14/11/2011
3.61
 52,900 3.78 3.78 3.61 0 0 0
11/11/2011
3.78
 28,600 3.78 4.04 3.70 0 0 0
10/11/2011
3.78
 28,500 3.96 3.96 3.78 0 0 0
09/11/2011
3.96
 9,700 3.96 4.04 3.96 0 0 0
08/11/2011
3.96
 16,500 3.96 4.13 3.87 0 0 0
07/11/2011
3.96
 51,600 4.13 4.13 3.87 0 0 0
04/11/2011
4.13
 55,600 4.13 4.13 4.04 0 0 0
03/11/2011
4.13
 35,800 4.13 4.13 3.96 0 0 0
02/11/2011
4.13
 33,800 4.30 4.30 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |