CTCP Xây dựng và Kinh doanh Vật tư (cnt)

16
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) 		-0.60 -3.47% 297,800 200 0.0
15.80
17.30
16
2 tháng
(2024-07-22) 		-4.40 -20.86% 754,200 700 0.0
15.80
21.81
16
3 tháng
(2024-06-21) 		-4.88 -22.60% 2,221,200 700 0.0
15.80
24.03
16
6 tháng
(2024-03-25) 		0.50 3.08% 3,678,508 700 0.0
14.30
24.03
16
12 tháng
(2023-09-25) 		0.58 3.58% 5,532,509 -6,000 -0.1
13.83
24.03
16
24 tháng
(2022-09-30) 		5.64 50.93% 7,207,443 -17,100 -0.4
8.54
24.03
16
36 tháng
(2021-10-05) 		9.59 134.79% 12,369,801 -10,000 -0.3
7.11
24.03
16
60 tháng
(2019-10-16) 		14.41 628.65% 17,279,335 -9,900 -0.3
2.21
24.03
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2011
14.05
 11,410 14.05 14.05 13.89 500 0 0.0
18/01/2011
14.05
 12,010 14.05 14.05 13.67 0 0 0
17/01/2011
14.05
 18,280 14.05 14.05 13.97 0 0 0
14/01/2011
14.05
 14,490 14.27 14.27 13.89 0 0 0
13/01/2011
14.27
 6,030 13.82 14.42 14.12 0 0 0
12/01/2011
13.82
 6,170 13.74 14.05 13.74 0 0 0
11/01/2011
13.74
 16,140 13.82 13.82 13.67 0 0 0
10/01/2011
13.82
 4,720 14.20 14.42 13.67 0 0 0
07/01/2011
14.20
 19,920 14.20 14.27 14.20 0 0 0
06/01/2011
14.20
 6,740 14.50 14.58 14.20 50 0 0.0
05/01/2011: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2011
14.50
 9,360 14.35 14.80 13.89 0 0 0
04/01/2011
14.35
 16,060 13.77 14.42 13.92 0 0 0
31/12/2010
13.77
 10,650 13.70 14.28 13.77 0 0 0
30/12/2010
13.70
 7,260 14.06 14.06 13.70 0 0 0
29/12/2010
14.06
 9,940 14.42 14.57 14.06 0 0 0
28/12/2010
14.42
 5,030 13.84 14.42 13.70 0 0 0
27/12/2010
13.84
 12,650 13.92 14.28 13.84 0 0 0
24/12/2010
13.92
 12,300 13.70 13.99 13.70 200 0 0.0
23/12/2010
13.70
 16,770 13.99 13.99 13.70 500 0 0.0
22/12/2010
13.99
 21,920 14.28 14.35 13.99 0 13,510 -0.3
21/12/2010
14.28
 39,930 14.35 14.49 14.06 15,980 1,150 0.3
20/12/2010
14.35
 16,610 14.71 14.78 14.06 0 0 0
17/12/2010
14.71
 15,960 14.28 14.78 14.28 0 0 0
16/12/2010
14.28
 36,630 15.00 15.00 14.28 0 0 0
15/12/2010
15.00
 42,630 15.72 15.72 15.00 0 0 0
14/12/2010
15.72
 39,460 16.51 16.58 15.72 0 0 0
13/12/2010
16.51
 51,290 15.79 16.51 15.94 0 0 0
10/12/2010
15.79
 30,250 15.21 15.86 15.14 0 0 0
09/12/2010
15.21
 12,010 14.64 15.36 14.42 0 0 0
08/12/2010
14.64
 29,240 15.36 15.36 14.64 0 0 0
07/12/2010
15.36
 17,040 15.94 16.58 15.36 0 0 0
06/12/2010
15.94
 67,010 15.21 15.94 15.50 1,500 0 0.0
03/12/2010
15.21
 18,380 14.49 15.21 15.21 0 0 0
02/12/2010
14.49
 27,290 13.84 14.49 13.84 0 0 0
01/12/2010
13.84
 19,250 13.70 14.13 13.70 0 0 0
30/11/2010
13.70
 48,650 13.05 13.70 13.56 0 0 0
29/11/2010
13.05
 5,400 12.98 13.12 12.76 0 0 0
26/11/2010
12.98
 26,730 12.98 13.41 12.98 0 0 0
25/11/2010
12.98
 22,390 12.91 13.27 12.83 0 0 0
24/11/2010
12.91
 13,250 12.83 13.27 12.83 0 0 0
23/11/2010
12.83
 5,390 12.69 13.20 12.83 0 0 0
22/11/2010
12.69
 10,550 12.98 12.98 12.62 0 0 0
19/11/2010
12.98
 3,680 13.20 13.56 12.98 0 0 0
18/11/2010
13.20
 9,830 12.76 13.20 12.69 0 0 0
17/11/2010
12.76
 11,060 13.05 13.41 12.62 0 0 0
16/11/2010
13.05
 21,330 13.70 13.84 13.05 0 0 0
15/11/2010
13.70
 8,740 14.42 14.42 13.70 0 0 0
12/11/2010
14.42
 61,820 15.14 15.14 14.42 51,550 0 1.0
11/11/2010
15.14
 18,190 15.43 15.43 15.14 16,640 0 0.3
10/11/2010
15.43
 72,870 15.43 15.57 15.43 62,390 0 1.3
09/11/2010
15.43
 53,990 15.43 15.43 15.14 52,990 0 1.1
08/11/2010
15.43
 63,150 15.43 15.43 15.14 60,930 0 1.3
05/11/2010
15.43
 3,850 15.14 15.43 15.21 0 0 0
04/11/2010
15.14
 10,000 15.14 15.50 15.14 7,900 0 0.2
03/11/2010
15.14
 32,830 15.07 15.29 15.07 28,510 0 0.6
02/11/2010
15.07
 13,050 15.21 15.21 14.85 0 0 0
01/11/2010
15.21
 16,120 15.21 15.29 15.21 6,570 0 0.1
29/10/2010
15.21
 13,530 15.36 15.72 15.21 0 0 0
28/10/2010
15.36
 8,970 15.72 15.72 15.29 0 0 0
27/10/2010
15.72
 18,830 15.86 16.30 15.72 10,190 0 0.2
26/10/2010
15.86
 58,750 15.21 15.86 15.72 15,000 0 0.3
25/10/2010
15.21
 9,800 15.43 15.43 15.14 0 0 0
22/10/2010
15.43
 93,470 15.36 15.72 15.21 26,170 1,200 0.5
21/10/2010
15.36
 33,270 15.43 15.79 15.36 12,100 0 0.3
20/10/2010
15.43
 78,180 15.94 15.94 15.43 50,000 0 1.1
19/10/2010
15.94
 69,420 15.94 16.37 15.86 25,000 0 0.6
18/10/2010
15.94
 54,250 16.01 16.01 15.94 28,730 0 0.6
15/10/2010
16.01
 59,650 16.01 16.08 15.86 10,460 0 0.2
14/10/2010
16.01
 50,260 15.94 16.37 15.86 20,000 0 0.4
13/10/2010
15.94
 46,390 15.94 15.94 15.65 1,340 0 0.0
12/10/2010
15.94
 18,750 16.22 16.22 15.86 0 0 0
11/10/2010
16.22
 57,600 15.94 16.44 15.86 20,110 0 0.4
08/10/2010
15.94
 77,110 16.22 16.22 15.50 19,980 0 0.4
07/10/2010
16.22
 40,470 16.66 16.80 16.22 0 0 0
06/10/2010
16.66
 57,770 16.58 17.23 16.22 0 0 0
05/10/2010
16.58
 116,100 16.58 16.58 15.86 15,000 0 0.3
04/10/2010
16.58
 102,600 17.45 17.45 16.58 0 0 0
01/10/2010
17.45
 46,520 17.88 17.95 17.31 0 0 0
30/09/2010
17.88
 63,980 18.03 18.24 17.81 0 0 0
29/09/2010
18.03
 23,570 18.39 18.53 18.03 0 0 0
28/09/2010
18.39
 39,720 18.17 18.89 18.39 0 0 0
27/09/2010
18.17
 33,990 18.68 18.75 18.10 0 0 0
24/09/2010
18.68
 39,930 18.03 18.68 18.24 0 0 0
23/09/2010
18.03
 61,590 18.60 18.60 18.03 0 0 0
22/09/2010
18.60
 20,700 18.68 19.04 18.53 0 0 0
21/09/2010
18.68
 58,230 19.25 19.47 18.68 0 0 0
20/09/2010
19.25
 50,710 19.18 19.76 19.18 0 0 0
17/09/2010
19.18
 83,260 18.31 19.18 18.03 0 0 0
16/09/2010
18.31
 76,330 18.96 18.96 18.10 0 0 0
15/09/2010
18.96
 15,140 18.96 19.47 18.31 0 0 0
14/09/2010
18.96
 39,690 18.82 19.47 18.75 0 0 0
13/09/2010
18.82
 115,750 18.75 19.68 18.03 0 0 0
10/09/2010
18.75
 421,930 18.96 19.90 18.75 0 0 0
09/09/2010
18.96
 210,690 18.10 18.96 18.75 0 0 0
08/09/2010
18.10
 62,940 18.96 18.96 18.03 0 0 0
07/09/2010
18.96
 73,190 19.76 20.55 18.96 0 0 0
06/09/2010
19.76
 136,290 18.82 19.76 19.11 0 0 0
01/09/2010
18.82
 117,340 18.17 18.82 18.03 0 0 0
31/08/2010
18.17
 123,250 17.31 18.17 17.31 0 0 0
30/08/2010
17.31
 32,820 16.51 17.31 16.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |