CTCP Xây dựng và Kinh doanh Vật tư (cnt)

16.20
0.20
(1.25%)
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)
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
14/06/2010
21.18
 19,450 20.96 21.18 20.60 0 0 0
11/06/2010
20.96
 24,110 20.89 21.25 20.96 0 0 0
10/06/2010
20.89
 8,830 20.46 20.89 20.46 0 0 0
09/06/2010
20.46
 18,820 20.24 20.75 20.39 0 0 0
08/06/2010
20.24
 19,190 20.82 20.82 20.24 0 0 0
07/06/2010
20.82
 64,530 21.90 21.90 20.82 0 0 0
04/06/2010
21.90
 8,360 21.97 21.97 21.11 0 0 0
03/06/2010
21.97
 41,150 21.61 22.12 21.61 0 0 0
02/06/2010
21.61
 33,120 21.83 22.12 21.25 0 0 0
01/06/2010
21.83
 48,200 21.75 21.83 21.18 0 0 0
31/05/2010
21.75
 16,180 22.26 22.26 21.47 0 0 0
28/05/2010
22.26
 123,550 21.54 22.40 21.61 0 0 0
27/05/2010
21.54
 61,150 21.25 22.19 20.89 0 0 0
26/05/2010
21.25
 39,830 20.39 21.25 20.39 0 0 0
25/05/2010
20.39
 75,290 20.17 21.18 19.59 0 0 0
24/05/2010
20.17
 42,860 20.60 20.89 19.59 1,000 0 0.0
21/05/2010
20.60
 76,250 21.68 21.68 20.60 2,000 0 0.1
20/05/2010
21.68
 63,450 22.33 22.33 21.25 0 0 0
19/05/2010
22.33
 74,910 23.41 23.41 22.26 2,000 0 0.1
18/05/2010
23.41
 33,740 22.76 23.41 22.69 0 0 0
17/05/2010
22.76
 42,050 23.56 23.56 22.48 0 0 0
14/05/2010
23.56
 66,650 23.34 24.35 23.56 0 0 0
13/05/2010
23.34
 89,510 23.20 23.84 23.05 0 0 0
12/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2010
23.20
 98,750 24.35 24.35 23.20 5,000 0 0.2
11/05/2010
24.35
 69,150 24.42 24.63 23.85 0 0 0
10/05/2010
24.42
 142,780 23.71 24.63 23.43 0 0 0
07/05/2010
23.71
 166,940 24.77 24.77 23.71 0 0 0
06/05/2010
24.77
 62,890 23.64 24.77 23.64 0 0 0
05/05/2010
23.64
 102,300 23.85 24.07 23.64 0 0 0
04/05/2010
23.85
 98,420 23.64 24.14 23.64 0 0 0
29/04/2010
23.64
 69,730 24.00 24.00 23.50 0 0 0
28/04/2010
24.00
 135,560 24.00 24.35 22.87 1,000 0 0.0
27/04/2010
24.00
 66,500 24.14 24.56 24.00 0 0 0
26/04/2010
24.14
 186,530 25.41 25.41 24.14 1,000 0 0.0
22/04/2010
25.41
 99,690 26.11 26.82 25.05 0 0 0
21/04/2010
26.11
 272,120 24.91 26.11 25.97 0 0 0
20/04/2010
24.91
 171,210 25.05 25.41 24.91 0 1,600 -0.1
19/04/2010
25.05
 148,190 25.62 25.62 24.70 0 1,000 -0.0
16/04/2010
25.62
 211,500 25.62 26.11 25.62 0 2,000 -0.1
15/04/2010
25.62
 218,430 25.76 26.47 25.41 0 0 0
14/04/2010
25.76
 180,300 25.62 26.39 24.91 0 620 -0.0
13/04/2010
25.62
 149,760 26.68 26.68 25.41 0 0 0
12/04/2010
26.68
 539,970 25.41 26.68 26.47 0 16,540 -0.6
09/04/2010
25.41
 590,900 24.21 25.41 24.42 3,000 4,050 -0.0
08/04/2010
24.21
 221,140 24.70 24.70 24.21 0 0 0
07/04/2010
24.70
 362,990 24.42 25.41 24.21 0 7,060 -0.2

Chính sách bảo mật | Điều khoản sử dụng |