CTCP Xây dựng và Kinh doanh Vật tư (cnt)

14.10
0.10
(0.71%)
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) 		-1 -6.62% 227,538 -1,203 -0.0
13.60
15.10
14.10
2 tháng
(2024-09-23) 		-1.90 -11.88% 417,373 -2,337 -0.0
13.60
16.30
14.10
3 tháng
(2024-08-23) 		-3 -17.54% 665,178 -2,137 -0.0
13.60
17.10
14.10
6 tháng
(2024-05-27) 		-0.92 -6.10% 3,529,770 -1,037 -0.0
13.60
24.03
14.10
12 tháng
(2023-11-27) 		-3.44 -19.64% 5,003,203 -7,737 -0.2
13.60
24.03
14.10
24 tháng
(2022-12-02) 		5.25 59.29% 7,462,383 -18,837 -0.4
8.54
24.03
14.10
36 tháng
(2021-12-07) 		-5.66 -28.64% 12,001,106 -11,737 -0.3
8.54
24.03
14.10
60 tháng
(2019-12-18) 		11.33 409.74% 17,687,275 -11,637 -0.3
2.45
24.03
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
17.86
 4,100 17.78 17.86 17.70 0 0 0
11/09/2023
17.78
 3,900 18.57 18.57 17.70 0 0 0
08/09/2023
18.57
 7,600 17.62 18.57 17.86 0 0 0
07/09/2023
17.62
 9,400 17.78 17.78 17.62 0 0 0
06/09/2023
17.78
 11,000 18.02 18.18 17.62 0 0 0
05/09/2023
18.02
 7,700 17.39 18.02 17.39 0 0 0
31/08/2023
17.39
 8,000 17.15 18.97 16.99 0 0 0
30/08/2023
17.15
 84,700 17.62 17.62 16.83 0 0 0
29/08/2023
17.62
 17,900 17.62 19.36 16.68 0 0 0
28/08/2023
17.62
 30,700 18.26 18.26 16.60 0 0 0
25/08/2023
18.26
 10,700 19.52 19.52 18.26 0 0 0
24/08/2023
19.52
 4,900 18.97 19.76 18.49 0 0 0
23/08/2023
18.97
 17,800 20.47 20.47 18.26 0 0 0
22/08/2023
20.47
 46,600 18.97 20.47 16.68 0 0 0
21/08/2023
18.97
 26,100 19.68 20.47 18.26 0 0 0
18/08/2023
19.68
 104,100 20.07 21.26 19.60 0 8,000 -0.2
17/08/2023
20.07
 63,900 20.63 22.13 19.36 0 0 0
16/08/2023
20.63
 35,500 19.76 20.63 20.31 0 0 0
15/08/2023
19.76
 55,900 21.81 21.97 18.18 0 0 0
14/08/2023
21.81
 74,400 20.31 22.13 20.71 0 0 0
11/08/2023
20.31
 58,300 17.70 20.31 18.89 0 0 0
10/08/2023
17.70
 16,900 17.62 17.86 17.07 0 0 0
09/08/2023
17.62
 45,200 16.60 18.18 17.23 0 0 0
08/08/2023
16.60
 8,500 17.39 17.47 16.60 0 0 0
07/08/2023
17.39
 75,000 16.60 18.97 16.60 0 0 0
04/08/2023
16.60
 19,600 16.36 17.39 16.36 0 0 0
03/08/2023
16.36
 10,100 16.60 16.99 16.36 0 0 0
02/08/2023
16.60
 20,800 15.96 16.60 15.57 0 0 0
01/08/2023
15.96
 10,100 14.70 16.36 15.17 0 0 0
31/07/2023
14.70
 33,200 13.04 14.70 13.83 0 0 0
28/07/2023
13.04
 11,700 12.57 13.04 12.57 0 0 0
27/07/2023
12.57
 15,600 12.96 12.96 12.57 0 0 0
26/07/2023
12.96
 500 12.65 12.96 12.96 0 0 0
25/07/2023
12.65
 6,100 12.88 13.04 12.65 0 0 0
24/07/2023
12.88
 5,900 12.65 13.04 12.80 0 0 0
21/07/2023
12.65
 2,900 13.28 13.28 12.65 0 0 0
20/07/2023
13.28
 3,700 13.12 13.28 13.20 0 0 0
19/07/2023
13.12
 5,200 13.12 13.12 12.65 0 0 0
18/07/2023
13.12
 7,000 13.28 13.28 13.12 0 0 0
17/07/2023
13.28
 11,500 12.65 13.28 12.72 0 0 0
14/07/2023
12.65
 9,400 12.09 13.04 12.49 0 0 0
13/07/2023
12.09
 100 12.25 12.25 12.09 0 0 0
12/07/2023
12.25
 2,000 12.80 12.80 12.25 0 0 0
11/07/2023
12.80
 18,000 11.46 12.80 11.46 0 0 0
10/07/2023
11.46
 2,400 11.22 11.46 11.14 0 0 0
07/07/2023
11.22
 1,800 11.46 11.46 10.91 0 0 0
06/07/2023
11.46
 4,600 11.30 11.46 10.83 0 0 0
05/07/2023
11.30
 6,494 11.30 11.54 11.30 0 4,000 -0.1
04/07/2023
11.30
 23,100 10.51 11.78 10.59 0 0 0
03/07/2023
10.51
 0 10.51 10.51 10.51 0 0 0
30/06/2023
10.51
 10,200 10.35 10.83 10.35 0 0 0
29/06/2023
10.35
 13,549 10.35 10.99 10.35 0 0 0
28/06/2023
10.35
 11,610 10.67 10.67 10.35 0 0 0
27/06/2023
10.67
 200 10.35 10.67 10.67 0 0 0
26/06/2023
10.35
 4,500 10.43 10.59 10.35 0 0 0
23/06/2023
10.43
 3,700 10.67 10.67 10.43 0 1,800 -0.0
22/06/2023
10.67
 4,600 10.35 10.67 10.35 0 0 0
21/06/2023
10.35
 8,202 10.35 10.43 10.35 0 0 0
20/06/2023
10.35
 4,303 10.59 10.59 10.35 0 0 0
19/06/2023
10.59
 8,401 10.27 10.67 10.12 0 0 0
16/06/2023
10.27
 7,400 10.04 10.99 10.27 0 0 0
15/06/2023
10.04
 200 10.12 10.12 10.04 0 0 0
14/06/2023
10.12
 1,805 9.88 10.27 10.12 0 0 0
13/06/2023
9.88
 10,900 10.27 10.27 9.88 0 0 0
12/06/2023
10.27
 6,101 9.96 10.27 9.56 0 0 0
09/06/2023
9.96
 4,529 9.96 9.96 9.96 0 0 0
08/06/2023
9.96
 5,831 10.20 10.20 9.88 0 0 0
07/06/2023
10.20
 10,100 10.20 10.20 9.72 0 0 0
06/06/2023
10.20
 0 10.20 10.20 10.20 0 0 0
05/06/2023
10.20
 0 10.04 10.20 10.20 0 0 0
02/06/2023
10.04
 200 10.12 10.27 10.04 0 0 0
01/06/2023
10.12
 1,532 9.96 10.12 9.96 0 0 0
31/05/2023
9.96
 1,154 10.04 10.04 9.96 0 0 0
30/05/2023
10.04
 831 9.72 10.27 9.56 0 0 0
29/05/2023
9.72
 3,200 10.27 10.27 9.48 0 0 0
26/05/2023
10.27
 800 10.27 10.27 10.20 0 0 0
25/05/2023
10.27
 1,800 11.06 11.06 9.72 0 0 0
24/05/2023
11.06
 1,600 11.06 11.06 9.48 0 0 0
23/05/2023
11.06
 0 11.06 11.06 11.06 0 0 0
22/05/2023
11.06
 200 11.06 11.06 11.06 0 0 0
19/05/2023
11.06
 101 10.20 11.06 11.06 0 0 0
18/05/2023
10.20
 1,000 10.27 11.54 10.20 0 0 0
17/05/2023
10.27
 355 11.06 11.06 10.27 0 0 0
16/05/2023
11.06
 200 9.96 11.06 10.99 0 0 0
15/05/2023
9.96
 12,600 10.99 10.99 9.96 4,000 0 0.1
12/05/2023
10.99
 255 9.80 10.99 10.99 0 0 0
11/05/2023
9.80
 12,000 10.27 10.91 9.48 0 0 0
10/05/2023
10.27
 2,110 10.99 10.99 10.27 0 0 0
09/05/2023
10.99
 12 10.99 10.99 10.99 0 0 0
08/05/2023
10.99
 17 10.99 10.99 10.99 0 0 0
05/05/2023
10.99
 100 9.88 10.99 10.99 0 0 0
04/05/2023
9.88
 504 10.20 10.20 9.88 0 0 0
28/04/2023
10.20
 100 9.88 10.20 10.20 0 0 0
27/04/2023
9.88
 3,900 10.27 10.27 9.88 0 0 0
26/04/2023
10.27
 1,400 9.88 10.27 9.33 0 0 0
25/04/2023
9.88
 2,200 10.20 10.20 9.88 0 0 0
24/04/2023
10.20
 1,300 10.27 10.27 10.04 0 0 0
21/04/2023
10.27
 4,800 10.27 10.27 9.88 0 0 0
20/04/2023
10.27
 1,305 9.64 10.91 10.27 0 0 0
19/04/2023
9.64
 3,400 10.43 10.43 9.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |