CTCP Xây dựng và Kinh doanh Vật tư (cnt)

4.70
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
(2026-09-07) 		-0.10 -2% 27,600 0 0
4.70
5.10
4.70
2 tháng
(2026-08-06) 		-0.20 -3.92% 67,300 0 0
4.70
5.30
4.70
3 tháng
(2026-07-07) 		-1 -16.95% 118,300 0 0
4.70
6.10
4.70
6 tháng
(2026-04-08) 		-1.40 -22.22% 203,200 0 0
4.70
7
4.70
12 tháng
(2025-10-10) 		-3.50 -41.67% 774,600 0 0
4.70
8.70
4.70
24 tháng
(2024-10-15) 		-6.33 -56.37% 3,376,734 -5,944 -0.1
3.79
16.01
4.70
36 tháng
(2023-10-23) 		-7.58 -60.72% 8,723,021 -12,844 -0.2
3
18.23
4.70
60 tháng
(2021-11-01) 		-3.86 -44.04% 15,357,666 -13,744 -0.3
3
18.23
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2010
13.68
 61,590 14.06 14.12 13.68 0 0 0
22/09/2010
14.12
 20,700 14.45 14.45 14.06 0 0 0
21/09/2010
14.17
 58,230 14.61 14.77 14.17 0 0 0
20/09/2010
14.61
 50,710 14.99 14.99 14.56 0 0 0
17/09/2010
14.56
 83,260 14.39 14.56 13.68 0 0 0
16/09/2010
13.90
 76,330 13.95 14.01 13.73 0 0 0
15/09/2010
14.39
 15,140 14.39 14.77 13.90 0 0 0
14/09/2010
14.39
 39,690 14.77 14.77 14.23 0 0 0
13/09/2010
14.28
 115,750 14.94 14.94 13.68 0 0 0
10/09/2010
14.23
 421,930 14.88 15.10 14.23 0 0 0
09/09/2010
14.39
 210,690 14.23 14.39 14.23 0 0 0
08/09/2010
13.73
 62,940 14.01 14.17 13.68 0 0 0
07/09/2010
14.39
 73,190 14.56 15.60 14.39 0 0 0
06/09/2010
14.99
 136,290 14.77 14.99 14.50 0 0 0
01/09/2010
14.28
 117,340 13.84 14.28 13.68 0 0 0
31/08/2010
13.79
 123,250 13.57 13.79 13.13 0 0 0
30/08/2010
13.13
 32,820 12.86 13.13 12.86 0 0 0
27/08/2010
12.53
 102,360 12.20 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 12.70 13.13 12.53 30,580 0 0.7
25/08/2010
13.18
 36,510 13.18 13.18 13.18 1,160 0 0.0
24/08/2010
13.83
 21,770 13.89 13.89 13.83 0 0 0
23/08/2010
14.54
 94,760 14.92 14.92 14.54 0 0 0
20/08/2010
15.31
 127,830 15.31 16.02 15.20 10,000 0 0.3
19/08/2010
15.96
 177,740 15.58 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 15.25 15.85 15.09 10,000 0 0.3
12/08/2010
15.85
 74,330 16.13 16.56 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 16.95 16.95 16.07 0 0 0
09/08/2010
16.89
 133,180 17.49 17.77 16.89 0 1,000 0.0
06/08/2010
17.77
 85,090 17.93 18.31 17.60 0 0 0
05/08/2010
17.49
 113,560 17.33 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 18.04 18.31 17.28 0 0 0
02/08/2010
18.15
 71,540 19.13 19.13 18.10 0 0 0
30/07/2010
19.02
 236,030 18.97 19.02 18.86 0 0 0
29/07/2010
18.15
 27,220 17.99 18.15 17.99 0 0 0
28/07/2010
17.33
 167,440 17.66 18.15 17.06 0 0 0
27/07/2010
17.93
 133,140 18.42 19.52 17.93 0 0 0
26/07/2010
18.75
 205,240 20.12 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 20.72 21.38 19.68 11,000 0 0.4
21/07/2010
20.66
 515,110 21.59 22.30 20.66 0 0 0
20/07/2010
21.70
 372,380 22.03 22.85 21.32 0 0 0
19/07/2010
21.92
 297,060 21.59 21.92 21.54 0 0 0
16/07/2010
20.88
 384,080 20.50 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 19.68 19.95 18.86 0 0 0
13/07/2010
19.52
 283,830 20.12 20.34 19.52 0 2,220 -0.1
12/07/2010
19.41
 548,310 18.31 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 18.53 18.53 18.53 0 20,000 -0.7
07/07/2010
17.66
 247,460 17.33 17.66 16.84 0 0 0
06/07/2010
16.84
 345,360 17.33 17.71 16.84 1,200 0 0.0
05/07/2010
16.89
 170,920 16.84 16.89 16.67 0 0 0
02/07/2010
16.13
 128,420 16.13 16.13 15.85 0 0 0
01/07/2010
15.36
 73,700 15.42 15.47 15.14 0 0 0
30/06/2010
15.58
 47,540 15.14 15.58 15.14 0 0 0
29/06/2010
15.64
 33,960 15.42 15.64 15.42 0 0 0
28/06/2010
15.58
 4,310 15.80 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 15.96 15.96 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 16.18 16.18 15.85 0 0 0
21/06/2010
16.40
 64,750 16.40 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 15.64 16.29 15.64 0 0 0
16/06/2010
16.18
 31,220 16.40 16.46 15.96 0 0 0
15/06/2010
16.07
 21,820 15.80 16.07 15.74 0 0 0
14/06/2010
16.07
 19,450 15.64 16.07 15.64 0 0 0
11/06/2010
15.91
 24,110 16.13 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 15.58 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 16.02 16.02 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 16.95 17.00 16.40 0 0 0
27/05/2010
16.35
 61,150 16.40 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 14.87 16.07 14.87 0 0 0
24/05/2010
15.31
 42,860 15.85 15.85 14.87 1,000 0 0.0
21/05/2010
15.64
 76,250 15.64 16.40 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 18.42 18.48 17.88 0 0 0
13/05/2010
17.71
 89,510 17.49 18.10 17.49 0 0 0
12/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2010
17.60
 98,750 18.04 18.04 17.60 5,000 0 0.2
11/05/2010
18.48
 69,150 18.69 18.69 18.10 0 0 0
10/05/2010
18.53
 142,780 17.78 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc