CTCP Xây dựng và Đầu tư 492 (c92)

3.80
0
(0%)

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 2.70% 657,485 0 0
3.60
4.20
3.80
2 tháng
(2024-09-23)
0.10 2.70% 1,019,644 0 0.0
3.40
4.30
3.80
3 tháng
(2024-08-26)
0.10 2.70% 1,180,755 0 0.0
3.30
4.30
3.80
6 tháng
(2024-05-27)
0.30 8.57% 3,369,632 0 0.0
3.30
7.70
3.80
12 tháng
(2023-11-28)
0.90 31.03% 4,303,303 -200 0.0
2.80
7.70
3.80
24 tháng
(2022-12-05)
0.80 26.67% 6,455,030 -1,100 0.0
2.40
7.70
3.80
36 tháng
(2021-12-08)
-4.20 -52.50% 11,126,481 154,600 1.4
1.70
11.20
3.80
60 tháng
(2019-12-19)
-5.10 -57.30% 15,471,432 176,000 1.4
1.70
11.20
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2010
15.24
17,000 15.14 15.83 14.65 0 0 0
08/11/2010
15.14
29,000 15.53 16.12 14.65 0 0 0
05/11/2010
15.53
74,200 15.14 15.68 14.95 0 0 0
04/11/2010
15.14
155,600 15.83 16.31 14.75 0 0 0
03/11/2010
15.83
400 16.95 16.95 15.83 0 0 0
02/11/2010
16.95
69,000 17.68 17.88 16.95 0 0 0
01/11/2010
17.68
50,700 18.81 19.10 17.68 0 0 0
29/10/2010
18.81
41,000 18.37 19.20 17.88 0 0 0
28/10/2010
18.37
45,900 19.44 19.98 18.37 0 0 0
27/10/2010
19.44
57,600 19.39 20.71 18.85 0 0 0
26/10/2010
19.39
189,400 19.29 20.56 18.61 0 0 0
25/10/2010
19.29
64,400 19.93 20.03 18.56 0 0 0
22/10/2010
19.93
68,500 18.81 20.17 17.68 0 0 0
21/10/2010
18.81
28,500 18.37 19.20 18.07 0 0 0
20/10/2010
18.37
27,900 18.85 19.49 17.34 0 0 0
19/10/2010
18.85
77,700 19.05 19.29 18.12 0 0 0
18/10/2010
19.05
65,900 19.15 19.98 19.05 0 0 0
15/10/2010
19.15
49,900 19.73 20.52 19.05 0 0 0
14/10/2010
19.73
70,900 18.95 19.73 18.95 0 0 0
13/10/2010
18.95
71,400 18.56 19.29 17.63 0 0 0
12/10/2010
18.56
126,000 19.29 19.88 18.56 0 2,000 -0.1
11/10/2010
19.29
41,600 19.78 20.42 19.29 0 0 0
08/10/2010
19.78
102,500 19.69 20.91 19.34 0 0 0
07/10/2010
19.69
87,500 18.42 19.69 19.54 0 0 0
06/10/2010
18.42
26,400 17.10 18.42 18.42 2,000 0 0.1
05/10/2010
17.10
104,200 16.80 18.27 16.12 0 0 0
04/10/2010
16.80
78,900 17.98 17.98 16.80 0 0 0
01/10/2010
17.98
50,700 18.95 20.22 17.63 0 0 0
30/09/2010
18.95
202,800 17.73 18.95 18.32 0 0 0
29/09/2010
17.73
102,300 16.61 17.73 17.73 0 0 0
28/09/2010
16.61
7,300 15.53 16.61 16.61 0 0 0
27/09/2010
15.53
3,600 14.56 15.53 15.53 0 0 0
24/09/2010
14.56
6,100 13.82 14.56 14.56 0 0 0
23/09/2010
13.82
17,200 13.43 13.82 12.94 0 0 0
22/09/2010
13.43
127,000 13.97 14.17 12.75 0 0 0
21/09/2010
13.97
72,700 13.34 14.26 12.46 0 0 0
20/09/2010
13.34
8,500 12.55 13.34 13.34 0 0 0
17/09/2010
12.55
153,900 12.21 12.55 12.36 0 0 0
16/09/2010
12.21
1,800 12.21 12.21 11.53 0 0 0
15/09/2010
12.21
14,700 11.23 12.21 11.04 0 0 0
14/09/2010
11.23
22,900 12.07 12.65 11.04 0 0 0
13/09/2010
12.07
15,400 12.21 12.21 11.77 0 0 0
10/09/2010
12.21
26,000 12.07 12.60 11.38 0 0 0
09/09/2010
12.07
2,500 12.21 12.21 11.77 0 0 0
08/09/2010
12.21
22,700 12.02 12.21 11.09 0 0 0
07/09/2010
12.02
32,400 12.11 12.11 11.23 0 0 0
06/09/2010
12.11
22,600 12.07 12.16 10.99 0 0 0
01/09/2010
12.07
19,600 12.21 12.21 11.48 0 0 0
31/08/2010
12.21
35,800 11.72 12.21 11.58 0 0 0
30/08/2010
11.72
36,300 10.99 11.72 10.75 0 0 0
27/08/2010
10.99
29,500 11.72 12.26 10.75 0 0 0
26/08/2010
11.72
5,900 11.72 11.97 10.94 0 0 0
25/08/2010
11.72
10,400 11.77 12.36 11.28 0 0 0
24/08/2010
11.77
16,000 11.72 11.82 10.99 0 0 0
23/08/2010
11.72
15,100 11.48 12.16 11.38 0 0 0
20/08/2010
11.48
3,200 12.07 12.07 11.28 0 0 0
19/08/2010
12.07
14,600 12.50 12.50 11.23 0 0 0
18/08/2010
12.50
16,400 13.53 13.53 12.02 0 0 0
17/08/2010
13.53
4,900 13.63 13.63 12.55 0 0 0
16/08/2010
13.63
4,400 12.75 13.63 12.46 0 0 0
13/08/2010
12.75
1,300 12.94 12.94 12.75 0 0 0
12/08/2010
12.94
10,800 13.63 13.68 12.70 0 0 0
11/08/2010
13.63
2,300 13.68 13.68 12.75 0 0 0
10/08/2010
13.68
8,000 13.48 14.17 12.90 0 0 0
09/08/2010
13.48
31,400 13.19 13.48 12.70 0 0 0
06/08/2010
13.19
21,200 13.19 13.19 11.92 0 0 0
05/08/2010
13.19
9,200 12.60 13.38 12.55 0 0 0
04/08/2010
12.60
4,100 12.85 12.85 12.50 0 0 0
03/08/2010
12.85
20,100 12.90 12.94 11.97 0 0 0
02/08/2010
12.90
9,800 13.19 13.19 12.55 0 0 0
30/07/2010
13.19
10,400 12.94 13.48 12.55 0 0 0
29/07/2010
12.94
9,900 12.80 12.94 12.50 0 0 0
28/07/2010
12.80
16,400 13.63 13.63 12.46 0 0 0
27/07/2010
13.63
6,200 12.99 13.63 12.75 0 0 0
26/07/2010
12.99
6,700 13.19 13.77 12.31 0 0 0
23/07/2010
13.19
27,400 13.68 14.41 12.94 0 0 0
22/07/2010
13.68
79,300 12.99 13.87 12.26 0 0 0
21/07/2010
12.99
17,200 12.16 12.99 12.99 0 0 0
20/07/2010
12.16
10,600 11.82 12.16 12.16 0 0 0
19/07/2010
11.82
47,500 11.48 11.82 10.65 0 0 0
16/07/2010
11.48
22,400 11.33 11.48 10.65 0 0 0
15/07/2010
11.33
6,600 11.23 11.48 11.28 0 0 0
14/07/2010
11.23
18,800 11.38 11.72 11.23 0 0 0
13/07/2010
11.38
31,900 10.75 11.38 10.65 0 0 0
12/07/2010
10.75
13,100 10.16 10.75 10.06 0 0 0
09/07/2010
10.16
9,900 10.75 10.75 10.01 0 0 0
08/07/2010
10.75
100 10.40 10.75 10.75 0 0 0
07/07/2010
10.40
2,800 10.80 10.80 10.31 0 0 0
06/07/2010
10.80
5,500 11.14 11.67 10.75 0 0 0
05/07/2010
11.14
40,200 10.40 11.14 10.26 0 0 0
02/07/2010
10.40
500 9.96 10.65 10.40 0 0 0
01/07/2010
9.96
1,700 9.53 10.06 9.13 0 0 0
30/06/2010
9.53
2,600 9.33 9.53 9.33 0 0 0
29/06/2010
9.33
10,000 9.77 9.96 9.33 0 0 0
28/06/2010
9.77
300 9.77 9.77 9.77 0 0 0
25/06/2010
9.77
11,100 10.36 10.45 9.57 0 0 0
24/06/2010
10.36
2,500 10.65 10.65 10.01 0 0 0
23/06/2010
10.65
5,400 10.55 10.65 9.82 0 0 0
22/06/2010
10.55
26,600 10.26 10.60 10.16 0 0 0
21/06/2010
10.26
13,100 10.01 10.26 9.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |