CTCP Xây dựng Số 11 (v11)

0.50
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
(2024-10-23) 		-0.10 -16.67% 54,300 0 0
0.50
0.60
0.50
2 tháng
(2024-09-23) 		0 0% 134,200 0 0
0.50
0.60
0.50
3 tháng
(2024-08-26) 		0 0% 168,430 0 0
0.40
0.60
0.50
6 tháng
(2024-05-27) 		0.10 25% 584,293 0 0
0.40
0.70
0.50
12 tháng
(2023-11-28) 		-0.10 -16.67% 1,430,608 5,000 0.0
0.40
0.70
0.50
24 tháng
(2022-12-05) 		-0.10 -16.67% 2,424,668 5,000 0.0
0.40
0.90
0.50
36 tháng
(2021-12-08) 		-1.80 -78.26% 7,574,190 5,000 0.0
0.40
2.90
0.50
60 tháng
(2019-12-19) 		0.30 150% 10,732,751 5,000 0.0
0.10
2.90
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2010: Cổ tức tiền mặt tỉ lệ: 14%
Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 1/1 Giá: 11.5 (Volume + 100%, Ratio=1)
09/11/2010
13.60
 79,400 14.60 14.60 13.40 0 0 0
08/11/2010
13.65
 135,600 13.65 14.26 13.50 0 0 0
05/11/2010
13.73
 117,400 13.65 13.73 13.57 0 0 0
04/11/2010
12.97
 112,600 12.66 12.97 12.66 0 0 0
03/11/2010
12.13
 146,100 12.06 12.13 11.83 0 0 0
02/11/2010
11.45
 24,600 12.06 12.06 11.22 0 0 0
01/11/2010
11.91
 18,300 12.74 12.82 11.60 0 0 0
29/10/2010
12.13
 54,600 12.06 12.29 11.83 0 0 0
28/10/2010
11.75
 16,400 12.36 12.36 11.75 0 0 0
27/10/2010
12.13
 38,200 12.74 12.74 11.98 0 0 0
26/10/2010
12.06
 39,800 12.06 12.06 12.06 0 0 0
25/10/2010
11.53
 54,300 11.53 11.75 11.22 0 0 0
22/10/2010
12.06
 25,600 12.51 12.51 11.91 0 0 0
21/10/2010
12.66
 13,800 13.73 13.73 12.44 0 0 0
20/10/2010
13.04
 32,200 13.20 13.20 13.04 0 0 0
19/10/2010
13.88
 16,700 14.79 14.79 13.65 0 0 0
18/10/2010
14.18
 8,400 14.71 14.79 14.18 0 0 0
15/10/2010
14.71
 7,800 14.79 14.86 14.71 0 0 0
14/10/2010
14.94
 13,300 15.17 15.32 14.94 0 0 0
13/10/2010
14.94
 10,500 15.02 15.17 14.79 0 0 0
12/10/2010
15.17
 33,300 16.30 16.53 15.02 0 0 0
11/10/2010
15.02
 31,200 16.46 16.46 14.71 0 0 0
08/10/2010
15.39
 12,400 14.94 15.93 14.94 0 0 0
07/10/2010
15.39
 32,000 16.46 16.46 15.39 0 0 0
06/10/2010
15.70
 50,900 15.55 15.70 14.79 0 0 0
05/10/2010
15.02
 33,000 14.41 15.02 13.80 0 0 0
04/10/2010
14.64
 42,200 16.23 16.23 14.64 0 0 0
01/10/2010
15.55
 16,300 16.08 16.08 15.39 0 0 0
30/09/2010
16.08
 19,800 15.55 16.23 15.55 0 0 0
29/09/2010
16.30
 54,500 17.29 17.29 16.15 0 0 0
28/09/2010
16.91
 25,700 17.29 17.52 16.68 0 0 0
27/09/2010
16.84
 38,000 17.29 17.37 16.76 0 0 0
24/09/2010
16.76
 50,700 17.44 17.44 16.61 0 0 0
23/09/2010
16.91
 23,300 17.59 17.59 16.46 0 0 0
22/09/2010
17.59
 50,900 17.44 18.12 17.29 0 0 0
21/09/2010
17.14
 58,300 17.90 17.90 16.84 0 0 0
20/09/2010
17.14
 147,500 17.67 17.75 17.14 0 0 0
17/09/2010
16.68
 34,400 16.53 16.68 16.08 0 0 0
16/09/2010
15.77
 14,300 15.93 16.00 15.39 0 0 0
15/09/2010
15.93
 11,900 16.68 16.68 15.77 0 0 0
14/09/2010
16.61
 21,400 16.76 16.76 15.93 0 0 0
13/09/2010
15.70
 63,400 15.93 17.59 15.70 0 0 0
10/09/2010
16.68
 112,400 17.52 17.82 16.30 0 0 0
09/09/2010
17.75
 45,100 17.44 17.90 17.06 0 0 0
08/09/2010
17.21
 80,500 17.29 17.44 16.99 0 0 0
07/09/2010
17.82
 44,300 18.43 18.58 17.82 0 0 0
06/09/2010
18.43
 51,300 18.28 18.43 17.75 0 0 0
01/09/2010
17.44
 94,200 17.06 17.44 16.38 0 0 0
31/08/2010
16.46
 74,600 15.55 16.46 15.55 0 0 0
30/08/2010
15.39
 23,000 14.79 15.39 14.79 0 0 0
27/08/2010
14.11
 15,000 14.03 14.64 13.88 0 0 0
26/08/2010
14.71
 25,200 14.64 15.02 13.80 0 0 0
25/08/2010
14.64
 32,700 14.79 14.79 14.64 0 0 0
24/08/2010
15.70
 45,800 16.30 16.30 15.70 0 0 0
23/08/2010
16.84
 19,000 17.06 17.37 16.46 0 0 0
20/08/2010
17.29
 25,600 16.76 17.44 16.38 0 0 0
19/08/2010
16.68
 18,300 17.44 17.44 16.68 0 0 0
18/08/2010
17.67
 19,000 17.97 17.97 16.99 0 0 0
17/08/2010
17.90
 48,300 18.81 18.81 16.68 0 0 0
16/08/2010
17.67
 27,400 17.06 17.67 17.06 0 0 0
13/08/2010
17.37
 78,800 16.08 17.44 16.00 0 0 0
12/08/2010
17.06
 47,400 18.28 18.28 17.06 0 0 0
11/08/2010
18.58
 37,500 18.20 18.81 17.44 0 0 0
10/08/2010
17.67
 91,200 18.81 18.96 17.52 0 0 0
09/08/2010
18.96
 63,400 19.34 19.34 18.58 0 0 0
06/08/2010
20.25
 24,500 19.79 20.32 19.72 0 0 0
05/08/2010
20.10
 59,900 20.40 20.48 19.72 0 0 0
04/08/2010
20.10
 76,700 20.78 20.78 19.79 0 0 0
03/08/2010
20.78
 17,500 21.61 21.61 20.48 0 0 0
02/08/2010
21.23
 39,800 21.99 21.99 21.08 0 0 0
30/07/2010
21.84
 177,600 20.63 21.84 20.63 0 0 0
29/07/2010
20.85
 70,100 20.10 20.85 20.10 0 0 0
28/07/2010
19.79
 90,700 21.23 21.23 19.79 0 0 0
27/07/2010
21.23
 40,100 22.60 22.60 20.63 0 0 0
26/07/2010
21.76
 107,400 22.45 22.60 21.76 0 0 0
23/07/2010
22.22
 63,100 23.89 23.89 21.99 0 0 0
22/07/2010
23.43
 64,900 23.51 23.74 22.52 0 0 0
21/07/2010
22.83
 120,900 24.27 24.27 22.83 0 0 0
20/07/2010
24.19
 429,400 24.12 24.42 23.89 0 0 0
19/07/2010
23.36
 187,800 21.84 23.36 21.84 0 0 0
16/07/2010
22.37
 120,500 21.84 22.37 21.61 0 0 0
15/07/2010
22.30
 113,200 23.51 23.51 22.07 0 0 0
14/07/2010
22.60
 391,500 23.05 23.05 21.69 0 0 0
13/07/2010
21.61
 39,100 21.23 21.61 21.23 0 0 0
12/07/2010
20.55
 81,400 19.34 20.55 19.34 0 0 0
09/07/2010
19.49
 25,300 19.11 19.64 18.96 0 0 0
08/07/2010
19.11
 20,800 19.94 19.94 18.96 0 0 0
07/07/2010
19.72
 39,200 20.10 20.32 19.57 0 0 0
06/07/2010
19.64
 23,300 19.57 19.79 19.34 0 0 0
05/07/2010
19.94
 32,700 20.10 20.25 19.87 0 0 0
02/07/2010
19.87
 40,100 20.48 20.48 19.72 0 1,000 -0.0
01/07/2010
19.87
 38,100 19.34 20.55 19.34 0 0 0
30/06/2010
19.11
 42,900 18.96 19.57 18.66 0 1,000 -0.0
29/06/2010
20.02
 23,000 20.48 20.48 19.94 0 0 0
28/06/2010
20.25
 44,400 20.25 20.48 19.72 0 1,000 -0.0
25/06/2010
20.40
 73,200 21.31 21.31 20.25 0 0 0
24/06/2010
21.54
 80,200 22.67 22.67 21.23 0 0 0
23/06/2010
21.46
 77,700 21.84 21.84 21.08 0 0 0
22/06/2010
21.92
 256,800 21.39 22.07 21.01 1,000 0 0.0
21/06/2010
21.39
 91,200 21.23 21.39 20.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |