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)
19/01/2010
15.55
 21,700 15.17 15.55 14.41 0 3,500 -0.1
18/01/2010
14.94
 27,000 16.00 16.23 14.94 0 8,500 -0.2
15/01/2010
15.70
 15,000 16.61 16.68 15.55 0 2,500 -0.1
14/01/2010
16.38
 25,200 16.30 16.38 15.93 0 0 0
13/01/2010
16.68
 51,600 16.00 16.68 14.94 0 5,000 -0.1
12/01/2010
15.93
 27,700 15.93 16.30 15.93 0 0 0
11/01/2010
16.99
 33,700 17.44 17.44 16.99 0 5,000 -0.1
08/01/2010
18.20
 34,200 17.14 18.81 17.14 0 0 0
07/01/2010
17.29
 56,200 18.20 18.20 17.29 3,000 0 0.1
06/01/2010
17.97
 69,100 18.28 19.11 17.97 0 5,000 -0.1
05/01/2010
19.11
 53,000 19.11 19.11 18.81 0 2,000 -0.0
04/01/2010
17.97
 13,800 17.97 17.97 17.67 0 0 0
31/12/2009
16.84
 60,000 16.76 16.84 16.15 0 0 0
30/12/2009
16.08
 48,100 15.55 16.15 15.17 5,000 0 0
29/12/2009
14.94
 30,300 15.77 16.15 14.94 1,300 0 0
28/12/2009
15.77
 44,900 16.30 16.30 15.17 3,200 0 0
25/12/2009
15.32
 38,000 14.79 15.32 14.33 0 0 0
24/12/2009
14.64
 54,400 13.65 14.64 12.89 1,800 0 0
23/12/2009
14.03
 19,400 13.35 14.03 13.35 1,300 0 0
22/12/2009
13.35
 25,000 14.64 14.64 13.35 0 0 0
21/12/2009
13.73
 13,700 13.65 13.73 13.65 0 0 0
18/12/2009
12.89
 23,000 12.59 12.89 12.59 0 0 0
17/12/2009
12.13
 30,900 11.98 12.51 11.91 0 9,000 0
16/12/2009
12.74
 9,800 12.82 12.89 12.74 24,000 0 0
15/12/2009
13.65
 101,400 13.65 13.65 12.97 24,000 0 0
14/12/2009
12.89
 26,400 12.89 12.89 12.29 15,400 0 0
11/12/2009
11.98
 20,900 11.98 12.13 11.98 8,000 0 0
10/12/2009
12.66
 38,400 12.89 13.50 12.66 8,000 0 0
09/12/2009
13.57
 22,000 13.65 13.80 13.57 0 0 0
08/12/2009
14.41
 11,100 15.17 15.17 14.26 3,000 0 0
07/12/2009
15.17
 16,000 15.17 15.17 14.71 4,000 0 0
04/12/2009
15.39
 22,900 14.71 15.39 14.71 10,800 0 0
03/12/2009
15.55
 27,900 14.64 15.70 14.64 0 0 0
02/12/2009
15.55
 12,700 16.68 16.68 15.55 0 3,900 0
01/12/2009
16.68
 44,100 16.30 16.68 16.30 0 2,000 0
30/11/2009
15.77
 45,100 14.79 15.77 14.79 0 2,000 0
27/11/2009
14.41
 80,300 14.11 16.23 14.11 4,000 6,600 0
26/11/2009
15.17
 7,300 15.24 15.24 15.17 0 0 0
25/11/2009
16.15
 48,000 18.43 18.50 16.15 0 0 0
24/11/2009
17.44
 23,700 17.82 17.90 16.99 0 0 0
23/11/2009
17.97
 13,800 19.03 19.11 17.90 0 0 0
20/11/2009
18.73
 30,600 19.41 19.72 18.73 1,200 0 0
19/11/2009
19.41
 45,000 18.20 19.41 18.20 3,500 0 0
18/11/2009
18.58
 27,700 18.20 18.81 17.44 0 0 0
17/11/2009
18.05
 40,800 19.26 19.72 17.82 0 0 0
16/11/2009
18.81
 19,600 18.43 18.96 18.20 4,000 0 0
13/11/2009
18.81
 21,100 18.28 19.19 18.28 0 0 0
12/11/2009
18.81
 31,600 19.49 19.72 18.81 0 0 0
11/11/2009
18.96
 36,400 18.58 19.11 18.05 0 500 0
10/11/2009
18.43
 53,100 19.72 19.72 17.90 0 10,000 0
09/11/2009
18.88
 26,300 20.32 20.32 18.88 0 0 0
06/11/2009
20.32
 72,700 20.32 20.32 19.72 9,400 0 0
05/11/2009
19.03
 31,100 18.96 19.03 18.43 500 0 0
04/11/2009
18.05
 52,400 16.08 18.35 16.08 0 0 0
03/11/2009
17.14
 66,500 17.82 18.20 17.14 0 5,600 0
02/11/2009
18.20
 60,400 18.20 19.49 18.20 0 6,000 0
30/10/2009
19.49
 62,900 18.96 19.49 18.96 0 0 0
29/10/2009
18.20
 21,600 19.11 19.11 18.20 0 0 0
28/10/2009
19.79
 160,000 19.49 20.48 19.49 0 6,000 0
27/10/2009
20.93
 4,300 20.93 20.93 20.93 0 0 0
26/10/2009
22.45
 44,800 22.45 22.45 22.45 0 0 0
23/10/2009
23.96
 62,400 25.71 25.71 23.96 0 3,200 0
22/10/2009
25.40
 121,100 26.62 28.06 24.87 0 9,700 0
21/10/2009
26.77
 84,200 25.78 26.77 25.03 0 0 0
20/10/2009
25.25
 236,100 24.27 25.71 24.27 0 4,000 0
19/10/2009
24.19
 173,800 25.40 25.48 24.19 0 0 0
16/10/2009
25.40
 252,900 26.09 26.09 22.83 0 7,700 0
15/10/2009
24.42
 44,000 24.42 24.42 24.42 0 0 0
14/10/2009
22.98
 192,900 22.98 22.98 21.99 0 9,000 0
13/10/2009
21.54
 310,800 21.54 21.54 21.16 0 0 0
12/10/2009
20.17
 20,100 20.17 20.17 20.17 0 0 0
09/10/2009
18.88
 45,500 18.88 18.88 18.88 0 0 0
08/10/2009
17.82
 228,400 17.82 17.82 17.06 0 0 0
07/10/2009
16.68
 29,300 16.68 16.68 16.68 0 0 0
06/10/2009
15.85
 87,100 14.41 15.85 14.41 0 0 0
05/10/2009
14.64
 112,200 14.79 15.62 14.56 0 7,400 0
02/10/2009
15.62
 24,900 15.62 15.62 15.62 0 5,000 0
01/10/2009
15.70
 233,800 17.44 17.44 15.55 0 4,700 0
30/09/2009
16.30
 70,800 16.30 16.30 16.30 0 0 0
29/09/2009
15.24
 51,300 15.24 15.24 15.24 0 0 0
28/09/2009
14.26
 48,100 14.26 14.26 14.26 0 0 0
25/09/2009
13.65
 108,100 12.36 13.65 12.29 4,000 0 0
24/09/2009
12.74
 77,500 13.80 13.80 12.51 3,500 0 0
23/09/2009
13.27
 171,200 13.42 13.42 13.27 0 0 0
22/09/2009
12.66
 118,200 12.44 12.66 12.29 0 0 0
21/09/2009
11.91
 107,500 11.83 11.91 11.60 0 10,000 0
18/09/2009
11.53
 71,700 10.62 11.60 10.62 1,000 3,500 0
17/09/2009
10.92
 29,600 11.00 11.00 10.77 0 5,300 0
16/09/2009
10.84
 24,900 11.38 11.38 10.69 1,000 0 0
15/09/2009
11.30
 35,500 11.91 11.91 11.00 500 3,200 0
14/09/2009
11.15
 133,600 11.00 11.15 11.00 0 0 0
11/09/2009
10.69
 64,300 10.24 10.69 10.24 7,700 0 0
10/09/2009
10.24
 44,900 9.93 10.39 9.86 9,300 0 0
09/09/2009
9.86
 21,700 10.01 10.01 9.71 2,800 5,000 0
08/09/2009
9.71
 22,700 9.48 9.78 9.48 4,000 15,000 0
07/09/2009
9.56
 10,700 9.56 9.56 9.48 0 0 0
04/09/2009
9.78
 10,000 9.18 9.78 9.18 1,200 0 0
03/09/2009
9.56
 15,300 9.78 9.86 9.48 0 6,000 0
01/09/2009
9.93
 13,700 10.62 10.62 9.71 0 0 0
31/08/2009
10.01
 36,400 10.01 10.01 9.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |