CTCP Xây dựng Số 15 (v15)

0.40
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
(2024-10-22) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2024-09-23) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2024-08-23) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2024-05-27) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2024-01-02) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2022-12-02) 		-0.30 -42.86% 1,269,967 0 0
0.40
0.90
0.40
36 tháng
(2021-12-07) 		-1.90 -82.61% 10,605,062 2,000 0.0
0.40
2.50
0.40
60 tháng
(2019-12-18) 		0.10 33.33% 20,243,770 2,000 0.0
0.20
2.50
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2010
13.76
 85,700 13.59 13.85 12.99 0 0 0
23/11/2010
13.59
 53,700 13.76 14.10 13.42 0 0 0
22/11/2010
13.76
 55,800 13.33 13.76 12.99 0 0 0
19/11/2010
13.33
 49,000 14.19 14.45 13.16 0 0 0
18/11/2010
14.19
 81,000 13.50 14.28 13.76 0 0 0
17/11/2010
13.50
 17,300 13.07 13.76 12.73 0 0 0
16/11/2010
13.07
 50,800 13.24 13.24 12.64 0 0 0
15/11/2010
13.24
 57,600 14.45 14.71 13.07 0 0 0
12/11/2010
14.45
 123,600 14.79 14.79 13.76 0 0 0
11/11/2010
14.79
 57,900 15.31 15.31 14.62 0 0 0
10/11/2010
15.31
 26,300 15.22 15.57 14.88 0 0 0
09/11/2010
15.22
 168,800 16.00 16.86 15.05 0 0 0
08/11/2010: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
08/11/2010
16.00
 127,400 15.20 16.00 16.00 0 0 0
05/11/2010
15.19
 187,300 14.59 15.19 14.45 0 0 0
04/11/2010
14.59
 195,900 14.72 15.40 13.51 0 0 0
03/11/2010
14.72
 734,400 15.26 15.26 14.38 0 0 0
02/11/2010
15.26
 138,700 16.21 16.54 15.26 0 0 0
01/11/2010
16.21
 76,100 17.22 17.35 16.21 0 0 0
29/10/2010
17.22
 77,500 17.76 17.76 17.15 0 0 0
28/10/2010
17.76
 59,300 18.30 18.57 17.76 0 0 0
27/10/2010
18.30
 200,300 17.35 18.30 17.89 0 0 0
26/10/2010
17.35
 87,900 16.27 17.35 15.26 0 0 0
25/10/2010
16.27
 212,300 17.49 17.49 16.27 0 0 0
22/10/2010
17.49
 5,200 18.77 18.77 17.49 0 0 0
21/10/2010
18.77
 4,700 20.12 20.12 18.77 0 0 0
20/10/2010
20.12
 13,000 21.61 21.61 20.12 0 0 0
19/10/2010
21.61
 40,100 23.09 23.09 21.61 0 0 0
18/10/2010
23.09
 49,500 24.65 24.65 23.09 0 0 0
15/10/2010
24.65
 49,900 24.98 25.32 23.84 0 0 0
14/10/2010
24.98
 87,800 25.19 25.66 24.65 0 0 0
13/10/2010
25.19
 77,100 25.39 25.46 24.51 0 0 0
12/10/2010
25.39
 87,800 25.59 25.93 25.39 0 0 0
11/10/2010
25.59
 120,200 25.05 26.34 24.85 0 0 0
08/10/2010
25.05
 180,400 25.25 26.00 24.44 0 0 0
07/10/2010
25.25
 290,700 26.94 26.94 25.25 0 0 0
06/10/2010
26.94
 52,500 26.81 27.55 26.34 0 0 0
05/10/2010
26.81
 109,900 25.93 27.48 25.73 0 0 0
04/10/2010: Cổ tức tiền mặt tỉ lệ: 16%
04/10/2010
25.93
 38,600 26.20 28.50 25.66 0 0 0
01/10/2010
26.20
 141,300 26.33 27.89 25.29 0 0 0
30/09/2010
26.33
 130,100 25.62 26.46 25.75 0 0 0
29/09/2010
25.62
 122,600 26.52 27.56 25.42 0 0 0
28/09/2010
26.52
 107,400 27.56 28.21 26.52 0 1,000 -0.0
27/09/2010
27.56
 94,700 27.30 28.15 27.17 0 0 0
24/09/2010
27.30
 100,500 25.94 28.15 26.91 0 0 0
23/09/2010
25.94
 97,900 26.85 27.82 25.94 0 0 0
22/09/2010
26.85
 151,500 28.60 28.60 26.78 0 0 0
21/09/2010
28.60
 130,800 30.16 30.16 28.60 0 0 0
20/09/2010
30.16
 195,200 30.87 32.36 29.18 0 0 0
17/09/2010
30.87
 206,600 29.18 30.93 28.08 1,000 0 0.0
16/09/2010
29.18
 123,800 29.05 29.31 28.08 0 0 0
15/09/2010
29.05
 205,500 29.77 29.77 27.37 0 0 0
14/09/2010
29.77
 73,100 28.86 30.16 28.53 0 0 0
13/09/2010
28.86
 83,500 30.09 30.42 28.08 0 0 0
10/09/2010
30.09
 343,800 28.60 30.29 27.24 1,300 0 0.1
09/09/2010
28.60
 229,100 26.39 28.60 26.59 0 0 0
08/09/2010
26.39
 63,900 26.85 27.63 25.94 0 0 0
07/09/2010
26.85
 116,500 28.66 28.73 26.78 0 0 0
06/09/2010
28.66
 255,900 26.26 28.66 25.36 0 2,300 -0.1
01/09/2010
26.26
 70,000 26.20 27.11 25.62 0 0 0
31/08/2010
26.20
 70,900 26.33 26.78 25.94 0 0 0
30/08/2010
26.33
 69,800 25.94 26.39 25.94 0 0 0
27/08/2010
25.94
 54,700 25.29 26.52 24.84 0 0 0
26/08/2010
25.29
 38,200 25.94 27.11 25.03 0 0 0
25/08/2010
25.94
 202,000 25.10 27.50 24.97 0 0 0
24/08/2010
25.10
 87,500 25.49 26.59 25.10 0 0 0
23/08/2010
25.49
 33,900 25.94 27.17 25.36 0 400 -0.0
20/08/2010
25.94
 66,300 26.59 27.89 25.88 0 0 0
19/08/2010
26.59
 61,600 26.98 27.17 25.94 0 0 0
18/08/2010
26.98
 240,200 26.39 27.43 25.88 0 0 0
17/08/2010
26.39
 56,100 27.95 27.95 26.26 0 0 0
16/08/2010
27.95
 73,800 27.76 28.21 26.26 0 0 0
13/08/2010
27.76
 163,000 26.46 28.15 25.94 0 0 0
12/08/2010
26.46
 112,600 28.08 28.15 26.46 0 0 0
11/08/2010
28.08
 120,400 28.53 28.53 27.30 0 800 -0.0
10/08/2010
28.53
 143,900 28.47 29.31 27.30 0 0 0
09/08/2010
28.47
 218,700 28.47 29.77 27.56 0 0 0
06/08/2010
28.47
 154,700 27.95 29.12 27.30 0 0 0
05/08/2010
27.95
 230,300 28.15 29.38 27.89 700 0 0.0
04/08/2010
28.15
 209,200 29.12 29.77 28.15 0 0 0
03/08/2010
29.12
 204,700 28.66 31.06 28.53 0 0 0
02/08/2010
28.66
 225,100 29.83 30.48 28.66 1,000 0 0.0
30/07/2010
29.83
 131,000 30.35 31.52 29.51 0 0 0
29/07/2010
30.35
 273,100 29.25 31.52 28.53 1,800 0 0.1
28/07/2010
29.25
 344,300 28.53 30.48 28.34 0 0 0
27/07/2010
28.53
 395,300 28.41 29.77 26.91 0 0 0
26/07/2010
28.41
 168,600 28.47 30.42 27.11 0 0 0
23/07/2010
28.47
 170,900 29.18 29.83 28.21 0 0 0
22/07/2010
29.18
 384,100 28.47 30.35 28.21 0 0 0
21/07/2010
28.47
 155,400 30.35 31.71 28.08 0 0 0
20/07/2010
30.35
 209,300 28.53 30.35 27.56 0 0 0
19/07/2010
28.53
 367,700 28.08 28.86 27.89 0 0 0
16/07/2010
28.08
 425,700 27.43 28.41 27.24 0 1,000 -0.0
15/07/2010
27.43
 404,900 26.72 28.53 26.78 0 0 0
14/07/2010
26.72
 71,200 27.11 27.17 26.33 0 0 0
13/07/2010
27.11
 88,800 26.01 27.24 26.59 0 0 0
12/07/2010
26.01
 57,000 25.81 27.24 26.01 0 0 0
09/07/2010
25.81
 53,100 26.26 27.37 25.81 0 0 0
08/07/2010
26.26
 49,900 25.03 27.24 25.29 0 0 0
07/07/2010
25.03
 87,100 25.94 26.46 25.03 0 0 0
06/07/2010
25.94
 42,500 26.46 26.85 25.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |