CTCP Đầu tư Xây dựng và Khai thác Công trình Giao thông 584 (ntb)

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) 		-0.50 -55.56% 11,811,632 14,400 0.0
0.40
0.90
0.40
36 tháng
(2021-10-05) 		-0.60 -60% 41,436,973 4,501 -0.1
0.40
2.60
0.40
60 tháng
(2019-10-16) 		0 0% 64,276,319 -15,014 -0.1
0.20
2.60
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2010
15.02
 930,500 15.66 15.93 15.02 0 0 0
06/12/2010
15.66
 1,582,580 15.20 15.93 14.93 0 0 0
03/12/2010
15.20
 1,507,760 14.48 15.20 15.02 0 0 0
02/12/2010
14.48
 978,650 13.85 14.48 13.30 3,900 0 0.1
01/12/2010
13.85
 617,130 14.48 14.66 13.85 0 0 0
30/11/2010
14.48
 1,312,040 14.03 14.66 14.39 1,000 0 0.0
29/11/2010
14.03
 657,010 13.39 14.03 12.94 0 0 0
26/11/2010
13.39
 758,720 13.39 13.48 12.94 5,000 0 0.1
25/11/2010
13.39
 1,228,140 12.76 13.39 12.76 0 0 0
24/11/2010
12.76
 452,350 12.67 13.12 12.49 0 150 -0.0
23/11/2010
12.67
 295,240 12.40 12.85 12.49 0 0 0
22/11/2010
12.40
 469,190 12.85 12.85 12.22 0 0 0
19/11/2010
12.85
 695,870 12.85 13.12 12.67 0 0 0
18/11/2010
12.85
 816,030 12.31 12.85 12.40 0 0 0
17/11/2010
12.31
 310,710 12.13 12.58 11.86 0 0 0
16/11/2010
12.13
 308,810 12.22 12.22 11.76 0 0 0
15/11/2010
12.22
 295,540 12.49 12.76 12.22 0 0 0
12/11/2010
12.49
 685,490 13.03 13.03 12.40 1,000 0 0.0
11/11/2010
13.03
 593,050 13.67 13.67 13.03 0 40,000 -0.6
10/11/2010
13.67
 167,790 13.76 13.85 13.57 0 0 0
09/11/2010
13.76
 404,100 14.30 14.30 13.76 0 0 0
08/11/2010
14.30
 301,620 14.75 14.75 14.21 0 0 0
05/11/2010
14.75
 420,690 14.30 14.84 14.48 0 0 0
04/11/2010
14.30
 271,040 14.12 14.48 14.12 800 0 0.0
03/11/2010
14.12
 460,430 14.57 14.66 14.03 20,020 0 0.3
02/11/2010
14.57
 332,790 15.11 15.20 14.57 0 200 -0.0
01/11/2010
15.11
 218,180 15.38 15.38 14.93 0 100 -0.0
29/10/2010
15.38
 255,810 15.38 15.66 15.20 0 0 0
28/10/2010
15.38
 268,790 15.75 15.93 15.29 400 0 0.0
27/10/2010
15.75
 355,410 16.20 16.38 15.66 0 0 0
26/10/2010
16.20
 528,950 15.48 16.20 15.66 0 0 0
25/10/2010
15.48
 153,640 15.20 15.48 14.75 0 0 0
22/10/2010
15.20
 230,850 15.38 15.57 15.11 0 0 0
21/10/2010
15.38
 385,520 15.29 15.75 15.11 20,000 0 0.3
20/10/2010
15.29
 710,140 16.02 16.02 15.29 6,030 0 0.1
19/10/2010
16.02
 425,670 16.65 16.83 15.93 0 0 0
18/10/2010
16.65
 194,280 16.74 16.83 16.47 0 0 0
15/10/2010
16.74
 119,780 16.92 17.19 16.74 300 0 0.0
14/10/2010
16.92
 137,880 16.92 17.29 16.83 0 0 0
13/10/2010
16.92
 248,460 16.83 16.92 16.65 0 0 0
12/10/2010
16.83
 409,330 17.38 17.38 16.83 500 0 0.0
11/10/2010
17.38
 281,040 17.38 17.56 17.29 0 0 0
08/10/2010
17.38
 376,390 17.74 17.83 17.29 1,000 0 0.0
07/10/2010
17.74
 321,350 18.37 18.64 17.74 0 0 0
06/10/2010
18.37
 437,230 18.10 18.73 18.01 0 0 0
05/10/2010
18.10
 318,390 17.65 18.10 17.19 0 0 0
04/10/2010
17.65
 829,650 18.55 19.00 17.65 10 0 0.0
01/10/2010
18.55
 752,640 18.55 19.10 18.55 0 0 0
30/09/2010
18.55
 486,190 18.55 18.55 18.28 0 0 0
29/09/2010
18.55
 372,580 19.00 19.28 18.55 0 0 0
28/09/2010
19.00
 346,440 19.00 19.73 19.00 0 0 0
27/09/2010
19.00
 387,260 19.19 19.46 18.82 0 0 0
24/09/2010
19.19
 706,700 19.10 19.46 18.64 0 0 0
23/09/2010
19.10
 1,133,290 19.73 19.73 18.82 0 0 0
22/09/2010
19.73
 307,200 20 20.18 19.55 0 0 0
21/09/2010
20
 637,050 20 20.45 19.73 0 0 0
20/09/2010
20
 1,503,150 19.28 20.18 19.64 0 0 0
17/09/2010
19.28
 1,028,130 18.37 19.28 18.73 0 0 0
16/09/2010
18.37
 457,480 18.28 18.46 18.10 0 0 0
15/09/2010
18.28
 550,210 19.00 19.19 18.28 0 0 0
14/09/2010
19.00
 819,370 18.19 19.00 18.10 0 0 0
13/09/2010
18.19
 831,760 19.10 19.10 18.19 0 0 0
10/09/2010
19.10
 919,440 20.09 20.45 19.10 1,980 0 0.0
09/09/2010
20.09
 1,352,440 19.19 20.09 19.28 0 0 0
08/09/2010
19.19
 1,083,670 19.64 19.73 18.73 0 0 0
07/09/2010
19.64
 888,340 18.73 19.64 18.82 0 160 -0.0
06/09/2010
18.73
 378,720 17.92 18.73 18.64 0 0 0
01/09/2010
17.92
 815,380 17.10 17.92 17.38 0 940 -0.0
31/08/2010
17.10
 536,630 16.29 17.10 16.29 0 2,610 -0.0
30/08/2010
16.29
 299,380 15.57 16.29 15.84 5,160 0 0.1
27/08/2010
15.57
 601,340 16.20 16.20 15.48 0 0 0
26/08/2010
16.20
 702,720 16.74 16.83 15.93 0 2,000 -0.0
25/08/2010
16.74
 428,350 17.56 17.56 16.74 1,000 0 0.0
24/08/2010
17.56
 761,920 18.46 18.46 17.56 20 2,000 -0.0
23/08/2010
18.46
 278,750 19.00 19.64 18.37 0 0 0
20/08/2010
19.00
 262,420 18.82 19.00 18.28 6,350 0 0.1
19/08/2010
18.82
 340,330 19.37 19.46 18.64 0 10 -0.0
18/08/2010
19.37
 870,660 19.10 20 19.10 3,950 0 0.1
17/08/2010
19.10
 518,770 19.91 19.91 18.91 0 0 0
16/08/2010
19.91
 471,160 19.19 20 19.19 0 0 0
13/08/2010
19.19
 518,760 18.73 19.19 18.01 4,290 0 0.1
12/08/2010
18.73
 696,960 19.64 19.64 18.73 0 0 0
11/08/2010
19.64
 620,770 19.46 20.27 19.28 1,160 0 0.0
10/08/2010
19.46
 882,670 20.45 20.45 19.46 0 0 0
09/08/2010
20.45
 702,060 21.45 21.45 20.45 1,000 0 0.0
06/08/2010
21.45
 343,710 21.90 22.17 21.45 0 0 0
05/08/2010
21.90
 545,210 22.08 22.90 21.90 0 0 0
04/08/2010
22.08
 553,240 22.99 22.99 21.90 4,450 0 0.1
03/08/2010
22.99
 460,240 23.26 23.53 22.99 100 0 0.0
02/08/2010
23.26
 186,540 23.26 23.44 22.90 0 0 0
30/07/2010
23.26
 495,070 22.81 23.89 22.71 4,100 0 0.1
29/07/2010
22.81
 761,370 23.26 23.35 22.44 0 470 -0.0
28/07/2010
23.26
 470,280 24.25 24.25 23.17 4,350 0 0.1
27/07/2010
24.25
 546,770 24.71 24.89 24.25 50 0 0.0
26/07/2010
24.71
 305,330 24.98 25.52 24.71 0 0 0
23/07/2010
24.98
 519,320 25.25 25.43 24.98 7,900 0 0.2
22/07/2010
25.25
 701,290 25.79 25.79 25.25 100 0 0.0
21/07/2010
25.79
 991,450 25.52 26.43 25.52 730 20 0.0
20/07/2010
25.52
 465,910 26.06 26.06 25.52 20 0 0.0
19/07/2010
26.06
 440,720 26.24 26.52 26.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |