CTCP Xây dựng và Kinh doanh Vật tư (cnt)

10
-0.10
(-0.99%)

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
(2025-06-11)
-0.45 -4.25% 355,500 0 0
10
11.40
10.30
2 tháng
(2025-05-12)
0.61 6.47% 678,100 -4,200 0
9.49
11.46
10.30
3 tháng
(2025-04-14)
0.01 0.07% 773,600 -4,200 0
9.11
11.46
10.30
6 tháng
(2025-01-13)
-0.07 -0.68% 1,376,657 -4,502 -0.0
9.03
11.46
10.30
12 tháng
(2024-07-16)
-6.63 -39.64% 2,874,075 -5,539 -0.0
9.03
16.73
10.30
24 tháng
(2023-07-24)
0.32 3.31% 8,699,094 -23,439 -0.4
9.03
18.23
10.30
36 tháng
(2022-07-27)
2.30 29.54% 9,523,431 -22,239 -0.4
6.48
18.23
10.30
60 tháng
(2020-08-06)
7.76 331.79% 15,136,404 -16,139 -0.3
1.86
18.23
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2010
13.13
32,820 12.53 13.13 12.86 0 0 0
27/08/2010
12.53
102,360 12.59 12.59 11.98 0 0 0
26/08/2010: Quyền mua cổ phiếu: 10/3 Giá: 24 (Volume + 30%, Ratio=0.30)
26/08/2010
12.59
200,190 13.18 13.18 12.53 30,580 0 0.7
25/08/2010
13.18
36,510 13.83 13.83 13.18 1,160 0 0.0
24/08/2010
13.83
21,770 14.54 14.54 13.83 0 0 0
23/08/2010
14.54
94,760 15.31 15.31 14.54 0 0 0
20/08/2010
15.31
127,830 15.96 16.02 15.20 10,000 0 0.3
19/08/2010
15.96
177,740 15.25 15.96 14.87 0 10,000 -0.3
18/08/2010
15.25
184,070 16.02 16.02 15.25 3,000 0 0.1
17/08/2010
16.02
81,290 16.62 16.62 15.80 0 0 0
16/08/2010
16.62
120,480 15.85 16.62 15.80 0 0 0
13/08/2010
15.85
140,140 15.85 15.85 15.09 10,000 0 0.3
12/08/2010
15.85
74,330 16.67 16.67 15.85 0 0 0
11/08/2010
16.67
160,340 16.18 16.95 16.13 0 0 0
10/08/2010
16.18
113,350 16.89 16.95 16.07 0 0 0
09/08/2010
16.89
133,180 17.77 17.77 16.89 0 1,000 -0.0
06/08/2010
17.77
85,090 17.49 18.31 17.60 0 0 0
05/08/2010
17.49
113,560 17.28 17.49 17.11 0 0 0
04/08/2010
17.28
71,300 17.77 17.77 17.00 0 0 0
03/08/2010
17.77
118,940 18.15 18.31 17.28 0 0 0
02/08/2010
18.15
71,540 19.02 19.13 18.10 0 0 0
30/07/2010
19.02
236,030 18.15 19.02 18.86 0 0 0
29/07/2010
18.15
27,220 17.33 18.15 17.99 0 0 0
28/07/2010
17.33
167,440 17.93 18.15 17.06 0 0 0
27/07/2010
17.93
133,140 18.75 19.52 17.93 0 0 0
26/07/2010
18.75
205,240 19.68 20.12 18.75 0 0 0
23/07/2010
19.68
292,030 20.66 20.77 19.68 0 0 0
22/07/2010
20.66
465,100 20.66 21.38 19.68 11,000 0 0.4
21/07/2010
20.66
515,110 21.70 22.30 20.66 0 0 0
20/07/2010
21.70
372,380 21.92 22.85 21.32 0 0 0
19/07/2010
21.92
297,060 20.88 21.92 21.54 0 0 0
16/07/2010
20.88
384,080 19.90 20.88 20.17 0 4,980 -0.2
15/07/2010
19.90
339,050 18.97 19.90 18.92 0 5,000 -0.2
14/07/2010
18.97
348,610 19.52 19.95 18.86 0 0 0
13/07/2010
19.52
283,830 19.41 20.34 19.52 0 2,220 -0.1
12/07/2010
19.41
548,310 18.53 19.41 18.31 0 3,200 -0.1
09/07/2010
18.53
246,930 18.53 19.19 18.37 0 5,000 -0.2
08/07/2010
18.53
310,420 17.66 18.53 18.53 0 20,000 -0.7
07/07/2010
17.66
247,460 16.84 17.66 16.84 0 0 0
06/07/2010
16.84
345,360 16.89 17.71 16.84 1,200 0 0.0
05/07/2010
16.89
170,920 16.13 16.89 16.67 0 0 0
02/07/2010
16.13
128,420 15.36 16.13 15.85 0 0 0
01/07/2010
15.36
73,700 15.58 15.58 15.14 0 0 0
30/06/2010
15.58
47,540 15.64 15.64 15.14 0 0 0
29/06/2010
15.64
33,960 15.58 15.64 15.42 0 0 0
28/06/2010
15.58
4,310 15.85 15.85 15.58 0 0 0
25/06/2010
15.85
31,470 15.58 15.85 15.36 0 0 0
24/06/2010
15.58
15,370 16.07 16.07 15.58 0 0 0
23/06/2010
16.07
1,670 15.85 16.13 15.85 0 0 0
22/06/2010
15.85
58,810 16.40 16.40 15.85 0 0 0
21/06/2010
16.40
64,750 15.85 16.40 15.85 0 0 0
18/06/2010
15.85
22,050 15.85 16.07 15.74 0 0 0
17/06/2010
15.85
4,830 16.18 16.29 15.64 0 0 0
16/06/2010
16.18
31,220 16.07 16.46 15.96 0 0 0
15/06/2010
16.07
21,820 16.07 16.07 15.74 0 0 0
14/06/2010
16.07
19,450 15.91 16.07 15.64 0 0 0
11/06/2010
15.91
24,110 15.85 16.13 15.91 0 0 0
10/06/2010
15.85
8,830 15.53 15.85 15.53 0 0 0
09/06/2010
15.53
18,820 15.36 15.74 15.47 0 0 0
08/06/2010
15.36
19,190 15.80 15.80 15.36 0 0 0
07/06/2010
15.80
64,530 16.62 16.62 15.80 0 0 0
04/06/2010
16.62
8,360 16.67 16.67 16.02 0 0 0
03/06/2010
16.67
41,150 16.40 16.78 16.40 0 0 0
02/06/2010
16.40
33,120 16.56 16.78 16.13 0 0 0
01/06/2010
16.56
48,200 16.51 16.56 16.07 0 0 0
31/05/2010
16.51
16,180 16.89 16.89 16.29 0 0 0
28/05/2010
16.89
123,550 16.35 17.00 16.40 0 0 0
27/05/2010
16.35
61,150 16.13 16.84 15.85 0 0 0
26/05/2010
16.13
39,830 15.47 16.13 15.47 0 0 0
25/05/2010
15.47
75,290 15.31 16.07 14.87 0 0 0
24/05/2010
15.31
42,860 15.64 15.85 14.87 1,000 0 0.0
21/05/2010
15.64
76,250 16.46 16.46 15.64 2,000 0 0.1
20/05/2010
16.46
63,450 16.95 16.95 16.13 0 0 0
19/05/2010
16.95
74,910 17.77 17.77 16.89 2,000 0 0.1
18/05/2010
17.77
33,740 17.28 17.77 17.22 0 0 0
17/05/2010
17.28
42,050 17.88 17.88 17.06 0 0 0
14/05/2010
17.88
66,650 17.71 18.48 17.88 0 0 0
13/05/2010
17.71
89,510 17.60 18.10 17.49 0 0 0
12/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2010
17.60
98,750 18.48 18.48 17.60 5,000 0 0.2
11/05/2010
18.48
69,150 18.53 18.69 18.10 0 0 0
10/05/2010
18.53
142,780 18.00 18.69 17.78 0 0 0
07/05/2010
18.00
166,940 18.80 18.80 18.00 0 0 0
06/05/2010
18.80
62,890 17.94 18.80 17.94 0 0 0
05/05/2010
17.94
102,300 18.10 18.26 17.94 0 0 0
04/05/2010
18.10
98,420 17.94 18.32 17.94 0 0 0
29/04/2010
17.94
69,730 18.21 18.21 17.84 0 0 0
28/04/2010
18.21
135,560 18.21 18.48 17.35 1,000 0 0.0
27/04/2010
18.21
66,500 18.32 18.64 18.21 0 0 0
26/04/2010
18.32
186,530 19.28 19.28 18.32 1,000 0 0.0
22/04/2010
19.28
99,690 19.82 20.35 19.01 0 0 0
21/04/2010
19.82
272,120 18.91 19.82 19.71 0 0 0
20/04/2010
18.91
171,210 19.01 19.28 18.91 0 1,600 -0.1
19/04/2010
19.01
148,190 19.44 19.44 18.75 0 1,000 -0.0
16/04/2010
19.44
211,500 19.44 19.82 19.44 0 2,000 -0.1
15/04/2010
19.44
218,430 19.55 20.08 19.28 0 0 0
14/04/2010
19.55
180,300 19.44 20.03 18.91 0 620 -0.0
13/04/2010
19.44
149,760 20.25 20.25 19.28 0 0 0
12/04/2010
20.25
539,970 19.28 20.25 20.08 0 16,540 -0.6
09/04/2010
19.28
590,900 18.37 19.28 18.53 3,000 4,050 -0.0
08/04/2010
18.37
221,140 18.75 18.75 18.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |