CTCP Xây dựng và Kinh doanh Vật tư (cnt)

14.30
0.20
(1.42%)
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
(2024-10-23) 		-0.80 -5.37% 226,699 -1,203 -0.0
13.60
15.10
14.30
2 tháng
(2024-09-23) 		-1.90 -11.88% 417,473 -2,337 -0.0
13.60
16.30
14.30
3 tháng
(2024-08-26) 		-2.80 -16.57% 645,873 -2,137 -0.0
13.60
16.90
14.30
6 tháng
(2024-05-27) 		-0.92 -6.10% 3,529,870 -1,037 -0.0
13.60
24.03
14.30
12 tháng
(2023-11-28) 		-4 -22.09% 4,929,603 -7,737 -0.2
13.60
24.03
14.30
24 tháng
(2022-12-05) 		4.70 49.92% 7,462,383 -18,837 -0.4
8.54
24.03
14.30
36 tháng
(2021-12-08) 		-5.34 -27.48% 11,986,460 -11,737 -0.3
8.54
24.03
14.30
60 tháng
(2019-12-19) 		11.33 409.74% 17,687,375 -11,637 -0.3
2.45
24.03
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2010
16.51
 102,360 16.58 16.58 15.79 0 0 0
26/08/2010: Quyền mua cổ phiếu: 10/3 Giá: 24 (Volume + 30%, Ratio=0.30)
26/08/2010
16.58
 200,190 17.36 17.36 16.51 30,580 0 0.7
25/08/2010
17.36
 36,510 18.23 18.23 17.36 1,160 0 0.0
24/08/2010
18.23
 21,770 19.16 19.16 18.23 0 0 0
23/08/2010
19.16
 94,760 20.17 20.17 19.16 0 0 0
20/08/2010
20.17
 127,830 21.03 21.11 20.03 10,000 0 0.3
19/08/2010
21.03
 177,740 20.10 21.03 19.59 0 10,000 -0.3
18/08/2010
20.10
 184,070 21.11 21.11 20.10 3,000 0 0.1
17/08/2010
21.11
 81,290 21.90 21.90 20.82 0 0 0
16/08/2010
21.90
 120,480 20.89 21.90 20.82 0 0 0
13/08/2010
20.89
 140,140 20.89 20.89 19.88 10,000 0 0.3
12/08/2010
20.89
 74,330 21.97 21.97 20.89 0 0 0
11/08/2010
21.97
 160,340 21.32 22.33 21.25 0 0 0
10/08/2010
21.32
 113,350 22.26 22.33 21.18 0 0 0
09/08/2010
22.26
 133,180 23.41 23.41 22.26 0 1,000 -0.0
06/08/2010
23.41
 85,090 23.05 24.13 23.20 0 0 0
05/08/2010
23.05
 113,560 22.76 23.05 22.55 0 0 0
04/08/2010
22.76
 71,300 23.41 23.41 22.40 0 0 0
03/08/2010
23.41
 118,940 23.92 24.13 22.76 0 0 0
02/08/2010
23.92
 71,540 25.07 25.21 23.84 0 0 0
30/07/2010
25.07
 236,030 23.92 25.07 24.85 0 0 0
29/07/2010
23.92
 27,220 22.84 23.92 23.70 0 0 0
28/07/2010
22.84
 167,440 23.63 23.92 22.48 0 0 0
27/07/2010
23.63
 133,140 24.71 25.72 23.63 0 0 0
26/07/2010
24.71
 205,240 25.93 26.51 24.71 0 0 0
23/07/2010
25.93
 292,030 27.23 27.37 25.93 0 0 0
22/07/2010
27.23
 465,100 27.23 28.17 25.93 11,000 0 0.4
21/07/2010
27.23
 515,110 28.60 29.39 27.23 0 0 0
20/07/2010
28.60
 372,380 28.89 30.11 28.09 0 0 0
19/07/2010
28.89
 297,060 27.52 28.89 28.38 0 0 0
16/07/2010
27.52
 384,080 26.22 27.52 26.58 0 4,980 -0.2
15/07/2010
26.22
 339,050 25.00 26.22 24.92 0 5,000 -0.2
14/07/2010
25.00
 348,610 25.72 26.29 24.85 0 0 0
13/07/2010
25.72
 283,830 25.57 26.80 25.72 0 2,220 -0.1
12/07/2010
25.57
 548,310 24.42 25.57 24.13 0 3,200 -0.1
09/07/2010
24.42
 246,930 24.42 25.28 24.20 0 5,000 -0.2
08/07/2010
24.42
 310,420 23.27 24.42 24.42 0 20,000 -0.7
07/07/2010
23.27
 247,460 22.19 23.27 22.19 0 0 0
06/07/2010
22.19
 345,360 22.26 23.34 22.19 1,200 0 0.0
05/07/2010
22.26
 170,920 21.25 22.26 21.97 0 0 0
02/07/2010
21.25
 128,420 20.24 21.25 20.89 0 0 0
01/07/2010
20.24
 73,700 20.53 20.53 19.95 0 0 0
30/06/2010
20.53
 47,540 20.60 20.60 19.95 0 0 0
29/06/2010
20.60
 33,960 20.53 20.60 20.31 0 0 0
28/06/2010
20.53
 4,310 20.89 20.89 20.53 0 0 0
25/06/2010
20.89
 31,470 20.53 20.89 20.24 0 0 0
24/06/2010
20.53
 15,370 21.18 21.18 20.53 0 0 0
23/06/2010
21.18
 1,670 20.89 21.25 20.89 0 0 0
22/06/2010
20.89
 58,810 21.61 21.61 20.89 0 0 0
21/06/2010
21.61
 64,750 20.89 21.61 20.89 0 0 0
18/06/2010
20.89
 22,050 20.89 21.18 20.75 0 0 0
17/06/2010
20.89
 4,830 21.32 21.47 20.60 0 0 0
16/06/2010
21.32
 31,220 21.18 21.68 21.03 0 0 0
15/06/2010
21.18
 21,820 21.18 21.18 20.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |