CTCP Xây dựng và Kinh doanh Vật tư (cnt)

16.10
0.10
(0.63%)
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)
06/04/2010
24.42
 140,840 23.29 24.42 23.36 0 0 0
05/04/2010
23.29
 105,220 23.71 24.35 23.29 0 0 0
02/04/2010
23.71
 173,670 24.70 24.70 23.64 30,000 0 1.0
01/04/2010
24.70
 368,510 23.92 24.98 23.92 20,000 2,000 0.6
31/03/2010
23.92
 127,500 22.80 23.92 23.92 0 3,000 -0.1
30/03/2010
22.80
 225,000 21.74 22.80 21.74 0 21,300 -0.7
29/03/2010
21.74
 93,650 21.60 22.09 21.17 0 0 0
26/03/2010
21.60
 84,040 21.88 21.95 21.53 0 27,400 -0.8
25/03/2010
21.88
 109,900 22.16 22.16 21.53 0 13,300 -0.4
24/03/2010
22.16
 147,730 21.53 22.37 21.81 0 0 0
23/03/2010
21.53
 140,420 21.17 21.60 21.10 20,000 0 0.6
22/03/2010
21.17
 74,630 21.88 22.16 21.10 20,000 0 0.6
19/03/2010
21.88
 20,810 22.44 22.51 21.88 0 0 0
18/03/2010
22.44
 101,830 22.23 22.80 21.88 0 0 0
17/03/2010
22.23
 139,960 21.88 22.80 21.88 0 800 -0.0
16/03/2010
21.88
 99,880 22.51 22.51 21.45 5,000 0 0.2
15/03/2010
22.51
 86,760 21.60 22.65 21.60 200 0 0.0
12/03/2010
21.60
 100,750 21.60 22.09 21.17 0 0 0
11/03/2010
21.60
 69,980 21.60 21.60 21.17 14,540 0 0.4
10/03/2010
21.60
 135,150 20.61 21.60 20.33 40,660 0 1.2
09/03/2010
20.61
 56,780 20.47 20.75 20.18 0 0 0
08/03/2010
20.47
 66,480 20.11 20.82 19.76 10,070 0 0.3
05/03/2010
20.11
 33,590 19.97 20.61 19.76 0 0 0
04/03/2010
19.97
 11,640 19.55 20.18 19.55 0 0 0
03/03/2010
19.55
 12,120 19.83 20.40 19.06 0 0 0
02/03/2010
19.83
 7,870 20.33 20.33 19.76 0 0 0
01/03/2010
20.33
 8,800 20.11 20.33 20.11 7,000 0 0.2
26/02/2010
20.11
 8,080 20.11 20.11 19.90 6,570 0 0.2
25/02/2010
20.11
 33,010 19.90 20.18 19.76 30,510 0 0.9
24/02/2010
19.90
 4,770 20.33 20.33 19.90 4,000 0 0.1
23/02/2010
20.33
 24,090 19.41 20.33 18.70 301,160 0 8.7
22/02/2010
19.41
 6,040 19.76 20.11 19.13 4,990 0 0.1
12/02/2010
19.76
 13,790 19.34 19.76 19.48 4,110 0 0.1
11/02/2010
19.34
 11,000 19.06 19.34 19.06 10,000 0 0.3
10/02/2010
19.06
 9,050 19.06 19.06 18.70 7,980 0 0.2
09/02/2010
19.06
 24,650 18.98 19.06 18.28 16,420 0 0.4
08/02/2010
18.98
 14,360 18.42 19.06 17.64 12,720 0 0.3
05/02/2010
18.42
 17,810 19.13 19.13 18.42 16,000 0 0.4
04/02/2010
19.13
 6,220 19.06 19.13 19.06 0 0 0
03/02/2010
19.06
 6,410 19.20 19.20 19.06 0 0 0
02/02/2010
19.20
 3,970 18.56 19.20 18.56 0 0 0
01/02/2010
18.56
 4,530 18.98 18.98 18.35 0 0 0
29/01/2010
18.98
 4,930 18.98 19.41 18.35 0 0 0
28/01/2010
18.98
 93,790 18.35 19.27 18.98 82,120 0 2.2
27/01/2010
18.35
 11,620 19.20 19.20 18.35 0 0 0
26/01/2010
19.20
 20,390 18.35 19.27 19.06 0 0 0
25/01/2010
18.35
 9,800 17.93 18.35 18.00 0 0 0
22/01/2010
17.93
 20,370 18.77 18.77 17.86 0 1,000 -0.0
21/01/2010
18.77
 34,810 19.76 19.76 18.77 0 0 0
20/01/2010
19.76
 7,370 20.11 20.11 19.20 0 0 0
19/01/2010
20.11
 13,710 19.76 20.11 18.91 0 0 0
18/01/2010
19.76
 24,890 19.76 19.76 18.84 0 0 0
15/01/2010
19.76
 21,030 19.76 19.76 19.06 0 4,000 -0.1
14/01/2010
19.76
 40,950 19.76 19.97 19.06 0 1,200 -0.0
13/01/2010
19.76
 53,220 19.83 19.83 18.84 0 0 0
12/01/2010
19.83
 33,280 20.82 20.82 19.83 2,000 0 0.1
11/01/2010
20.82
 44,430 20.89 20.89 20.18 0 0 0
08/01/2010
20.89
 117,350 21.53 21.53 20.89 0 0 0
07/01/2010
21.53
 90,130 21.17 21.88 20.75 0 200 -0.0
06/01/2010
21.17
 64,070 22.23 22.23 21.17 7,000 0 0.2
05/01/2010
22.23
 93,810 21.74 22.65 22.23 55,000 0 1.7
04/01/2010
21.74
 98,780 20.75 21.74 20.75 0 0 0
31/12/2009
20.75
 206,550 19.76 20.75 20.11 94,150 0 0
30/12/2009
19.76
 45,070 19.48 20.11 19.41 0 0 0
29/12/2009
19.48
 16,870 20.11 20.11 19.41 0 10 0
28/12/2009
20.11
 132,570 19.90 20.47 19.06 0 0 0
25/12/2009
19.90
 84,950 18.98 19.90 18.98 0 0 0
24/12/2009
18.98
 71,670 18.70 19.41 18.70 34,850 0 0
23/12/2009
18.70
 52,700 19.13 19.13 18.28 30,280 0 0
22/12/2009
19.13
 69,710 20.11 20.11 19.13 0 0 0
21/12/2009
20.11
 25,380 19.27 20.11 19.41 0 0 0
18/12/2009
19.27
 52,830 18.35 19.27 18.49 0 0 0
17/12/2009
18.35
 67,910 17.86 18.35 17.78 15,730 0 0
16/12/2009
17.86
 115,700 17.86 18.56 17.64 74,550 0 0
15/12/2009
17.86
 74,630 17.01 17.86 16.94 32,220 0 0
14/12/2009
17.01
 44,290 16.23 17.01 16.80 0 0 0
11/12/2009
16.23
 137,380 16.44 16.44 15.67 66,260 0 0
10/12/2009
16.44
 150,110 17.29 17.29 16.44 87,910 0 0
09/12/2009
17.29
 25,990 18.14 18.14 17.29 0 1,000 0
08/12/2009: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 4/1 Giá: 20 (Volume + 25%, Ratio=0.25)
08/12/2009
18.14
 24,990 18.18 18.70 18.07 0 0 0
07/12/2009
18.18
 38,840 17.99 18.37 17.99 0 0 0
04/12/2009
17.99
 97,350 18.76 18.83 17.99 7,950 0 0
03/12/2009
18.76
 64,770 19.09 19.09 18.18 0 4,500 0
02/12/2009
19.09
 180,870 19.22 19.28 18.89 0 0 0
01/12/2009
19.22
 67,080 18.83 19.35 18.83 0 1,000 0
30/11/2009
18.83
 134,860 17.99 18.83 18.76 0 0 0
27/11/2009
17.99
 288,520 17.14 17.99 16.30 150,000 0 0
26/11/2009
17.14
 83,110 17.99 17.99 17.14 0 0 0
25/11/2009
17.99
 197,430 18.89 18.89 17.99 20,000 0 0
24/11/2009
18.89
 125,800 19.48 19.61 18.83 0 0 0
23/11/2009
19.48
 147,800 20.32 20.78 19.35 0 0 0
20/11/2009
20.32
 101,520 20.97 21.23 20.13 0 0 0
19/11/2009
20.97
 195,930 20.13 21.10 20.13 1,000 1,000 0
18/11/2009
20.13
 270,330 19.22 20.13 19.15 0 0 0
17/11/2009
19.22
 212,030 20.19 20.19 19.22 10 0 0
16/11/2009
20.19
 174,250 19.28 20.19 20.13 0 0 0
13/11/2009
19.28
 264,540 18.37 19.28 18.44 2,800 0 0
12/11/2009
18.37
 122,950 17.53 18.37 18.18 0 0 0
11/11/2009
17.53
 111,170 16.75 17.53 16.75 2,560 0 0
10/11/2009
16.75
 141,870 17.60 18.05 16.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |