CTCP Xây dựng và Kinh doanh Vật tư (cnt)

13.60
0.10
(0.74%)

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
(2025-04-21)
0.60 4.62% 90,600 0 0
12
14.30
13.60
2 tháng
(2025-03-20)
0.70 5.43% 355,900 -302 -0.0
11.90
14.30
13.60
3 tháng
(2025-02-18)
0.40 3.03% 608,600 -302 -0.0
11.90
14.40
13.60
6 tháng
(2024-11-20)
-0.50 -3.55% 983,631 -302 -0.0
11.90
14.40
13.60
12 tháng
(2024-05-24)
-1.34 -8.95% 4,516,631 -1,339 -0.0
11.90
24.03
13.60
24 tháng
(2023-05-30)
3.56 35.50% 8,272,736 -25,039 -0.5
9.88
24.03
13.60
36 tháng
(2022-06-06)
2.69 24.70% 9,014,163 -18,039 -0.4
8.54
24.03
13.60
60 tháng
(2020-06-15)
7.67 129.44% 14,500,728 -11,939 -0.3
2.45
24.03
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2024
17.62
36,600 17.31 17.78 17.31 0 0 0
29/02/2024
17.31
13,100 16.99 17.39 16.99 0 0 0
28/02/2024
17.07
39,105 15.81 17.39 15.81 0 0 0
27/02/2024
15.81
100 15.81 15.81 15.81 0 0 0
26/02/2024
15.81
3,000 15.81 15.89 15.73 0 0 0
23/02/2024
15.81
5,200 16.04 16.12 15.81 0 0 0
22/02/2024
16.20
2,230 15.81 16.28 15.81 0 0 0
21/02/2024
15.81
7,601 15.81 15.81 15.73 0 0 0
20/02/2024
15.81
4,905 15.96 15.96 15.81 0 0 0
19/02/2024
15.96
11,800 16.60 16.60 15.89 0 0 0
16/02/2024
16.28
7,605 15.81 16.28 15.81 0 0 0
15/02/2024
16.44
3,000 16.60 16.60 15.89 0 0 0
07/02/2024
16.68
6,400 17.23 17.31 16.68 0 0 0
06/02/2024
16.75
3,300 16.60 16.75 16.60 0 0 0
05/02/2024
16.83
12,800 16.91 16.91 16.20 0 0 0
02/02/2024
16.75
1,200 16.75 16.75 16.75 0 0 0
01/02/2024
16.68
3,000 16.75 16.99 16.68 0 0 0
31/01/2024
16.91
1,000 16.91 16.91 16.91 0 0 0
30/01/2024
16.75
100 16.75 16.75 16.75 0 0 0
29/01/2024
17.39
9,300 17.70 17.70 17.39 0 0 0
26/01/2024
17.78
38,111 17.23 18.18 17.15 0 0 0
25/01/2024
16.99
8,200 16.99 17.07 16.99 0 0 0
24/01/2024
16.99
8,100 17.07 17.07 16.99 0 0 0
23/01/2024
17.07
8,300 17.07 17.15 17.07 0 0 0
22/01/2024
16.99
7,100 17.23 17.31 16.99 0 0 0
19/01/2024
16.91
24,305 17.31 17.39 16.91 0 0 0
18/01/2024
17.07
35,100 16.60 17.07 16.60 0 0 0
17/01/2024
17.07
2,100 16.99 17.07 16.99 0 0 0
16/01/2024
16.99
1,800 16.60 16.99 16.60 0 0 0
15/01/2024
16.60
5,900 16.60 16.60 16.04 0 0 0
12/01/2024
16.60
8,000 17.39 17.39 16.60 0 0 0
11/01/2024
17.70
1,100 17.70 17.70 17.70 0 0 0
10/01/2024
17.39
18,004 18.18 18.18 17.39 0 0 0
09/01/2024
18.02
100 18.02 18.02 18.02 0 0 0
08/01/2024
17.78
11,451 17.94 17.94 17.78 0 0 0
05/01/2024
18.34
16,100 18.34 18.34 17.39 0 0 0
04/01/2024
18.34
1,451 18.18 18.34 18.18 0 0 0
03/01/2024
17.94
18,600 18.18 18.18 17.62 0 0 0
02/01/2024
18.10
10,000 18.18 18.18 17.86 0 0 0
29/12/2023
18.26
20,805 17.86 18.34 17.86 0 0 0
28/12/2023
18.34
59,900 17.62 18.49 17.62 0 2,000 -0.0
27/12/2023
17.70
27,500 17.78 17.78 16.83 0 0 0
26/12/2023
17.39
17,000 18.41 18.49 17.39 0 0 0
25/12/2023
17.39
36,500 17.39 17.86 17.31 0 0 0
22/12/2023
17.39
0 17.39 17.39 17.39 0 0 0
21/12/2023
17.39
9,100 17.39 17.47 17.39 0 0 0
20/12/2023
17.70
8,405 17.39 17.70 16.99 0 0 0
19/12/2023
17.39
10,500 17.39 17.47 17.39 0 0 0
18/12/2023
18.34
19,200 17.94 18.81 17.94 0 0 0
15/12/2023
18.97
15,400 17.47 18.97 17.47 0 0 0
14/12/2023
17.78
18,310 17.70 17.86 17.70 0 0 0
13/12/2023
17.39
2,300 17.39 17.39 17.39 0 0 0
12/12/2023
17.47
12,800 17.39 17.47 17.39 0 4,200 -0.1
11/12/2023
17.23
1,730 17.31 17.31 16.99 0 0 0
08/12/2023
17.31
0 17.31 17.31 17.31 0 0 0
07/12/2023
17.31
14,500 17.47 17.47 17.23 0 0 0
06/12/2023
17.39
10,611 17.39 17.47 17.31 0 0 0
05/12/2023
17.39
4,800 17.94 18.02 17.31 0 0 0
04/12/2023
17.31
4,302 18.10 18.10 16.99 0 0 0
01/12/2023
17.94
3,300 17.54 18.02 16.68 0 0 0
30/11/2023
17.54
3,000 17.54 17.54 17.47 0 0 0
29/11/2023
18.18
1,300 17.78 18.18 17.39 0 0 0
28/11/2023
18.10
1,803 18.18 18.18 18.10 0 0 0
27/11/2023
17.54
73,700 17.54 18.18 17.54 0 0 0
24/11/2023
17.54
12,200 17.70 18.18 17.54 0 0 0
23/11/2023
18.34
37,220 18.41 19.76 18.34 0 0 0
22/11/2023
18.81
26,810 18.57 18.97 18.18 0 0 0
21/11/2023
18.97
13,856 18.97 19.52 18.97 0 0 0
20/11/2023
18.97
29,600 17.62 18.97 17.62 0 0 0
17/11/2023
17.62
29,300 18.18 18.18 17.54 0 0 0
16/11/2023
18.18
54,907 17.70 18.18 17.54 0 0 0
15/11/2023
18.18
19,600 17.39 18.26 17.39 0 0 0
14/11/2023
17.47
54,300 19.52 19.52 17.39 0 0 0
13/11/2023
19.36
9,902 20.07 20.07 18.73 0 0 0
10/11/2023
19.84
51,308 21.34 21.34 19.84 0 0 0
09/11/2023
20.23
96,812 18.57 21.18 18.57 0 0 0
08/11/2023
19.13
82,005 17.62 19.13 17.62 0 0 0
07/11/2023
17.78
74,306 17.39 18.02 16.52 0 0 0
06/11/2023
16.44
31,104 16.20 16.44 14.86 0 0 0
03/11/2023
15.41
93,200 14.86 15.49 14.23 0 0 0
02/11/2023
14.86
17,400 15.41 15.41 13.36 0 0 0
01/11/2023
15.41
1,700 15.41 15.41 14.86 0 0 0
31/10/2023
15.41
4,900 17.23 17.23 14.23 0 0 0
30/10/2023
17.23
4,100 16.44 17.23 15.02 0 0 0
27/10/2023
16.44
4,300 18.02 18.02 14.94 0 0 0
26/10/2023
18.02
15,700 16.83 18.02 14.30 0 0 0
25/10/2023
16.83
300 16.60 16.83 16.52 0 0 0
24/10/2023
16.60
100 16.44 16.60 16.60 0 0 0
23/10/2023
16.44
1,700 16.60 16.60 14.70 0 0 0
20/10/2023
16.60
100 15.96 16.60 16.60 0 0 0
19/10/2023
15.96
500 15.81 15.96 15.02 0 0 0
18/10/2023
15.81
60,400 15.81 16.04 15.02 0 0 0
17/10/2023
15.81
61,000 15.81 16.20 15.65 0 0 0
16/10/2023
15.81
6,300 16.44 16.44 14.23 0 0 0
13/10/2023
16.44
100 15.02 16.44 16.44 0 0 0
12/10/2023
15.02
10,200 14.62 15.81 13.75 0 0 0
11/10/2023
14.62
500 14.86 15.17 14.62 0 0 0
10/10/2023
14.86
100 15.02 15.02 14.86 0 0 0
09/10/2023
15.02
8,400 14.62 15.02 13.51 0 0 0
06/10/2023
14.62
2,400 14.62 14.62 13.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |