CTCP Xây dựng Công trình ngầm (ctn)

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
(2024-10-22) 		0 0% 0 0 0
0.50
0.50
0.50
2 tháng
(2024-09-23) 		0 0% 0 0 0
0.50
0.50
0.50
3 tháng
(2024-08-23) 		0 0% 0 0 0
0.50
0.50
0.50
6 tháng
(2024-07-04) 		0 0% 0 0 0
0.50
0.50
0.50
12 tháng
(2024-07-04) 		0 0% 0 0 0
0.50
0.50
0.50
24 tháng
(2022-12-02) 		-0.60 -54.55% 351,118 -5,146 -0.0
0.50
1.30
0.50
36 tháng
(2021-12-07) 		-3.50 -87.50% 1,049,821 -6,486 -0.0
0.50
4
0.50
60 tháng
(2019-12-18) 		0.30 150% 1,539,676 -13,039 -0.0
0.10
4
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2007
23.09
 6,300 23.56 23.56 23.04 0 0 0
26/12/2007
23.56
 8,600 23.37 23.85 23.09 0 0 0
25/12/2007
23.37
 3,900 23.66 23.85 23.37 0 400 0
24/12/2007
23.66
 6,700 23.95 23.95 23.61 0 0 0
21/12/2007
23.95
 13,500 24.09 24.33 23.85 0 0 0
20/12/2007
24.09
 3,100 24.80 25.28 24.09 0 0 0
19/12/2007
24.80
 8,700 24.23 25.04 23.85 0 0 0
18/12/2007
24.23
 8,200 23.85 24.23 22.47 2,000 0 0
17/12/2007
23.85
 5,100 24.38 24.61 23.85 0 0 0
14/12/2007
24.38
 4,000 24.09 25.28 24.33 0 0 0
13/12/2007
24.09
 3,100 24.57 25.28 24.09 0 1,000 0
12/12/2007
24.57
 9,800 24.95 25.52 23.95 0 2,600 0
11/12/2007
24.95
 6,400 25.52 26.47 24.23 0 4,000 0
10/12/2007
25.52
 3,800 26.14 26.14 25.52 0 1,000 0
07/12/2007
26.14
 13,000 26.24 26.24 25.76 0 0 0
06/12/2007
26.24
 13,500 26.24 26.33 25.76 0 1,000 0
05/12/2007
26.24
 15,000 26.95 27.19 25.52 200 0 0
04/12/2007
26.95
 28,000 25.28 27.43 25.28 8,500 0 0
03/12/2007
25.28
 11,200 25.04 25.52 23.85 0 0 0
30/11/2007
25.04
 4,000 25.52 25.52 24.66 0 0 0
29/11/2007
25.52
 6,900 25.52 25.76 25.28 0 0 0
28/11/2007
25.52
 5,100 25.04 26.04 25.28 0 0 0
27/11/2007
25.04
 7,800 24.85 26.24 24.80 0 0 0
26/11/2007
24.85
 12,500 24.09 25.52 24.14 3,500 1,000 0
23/11/2007
24.09
 100 24.80 24.80 24.09 0 0 0
22/11/2007
24.80
 10,300 24.33 25.28 24.42 0 0 0
21/11/2007
24.33
 8,700 24.80 24.80 23.85 1,000 0 0
20/11/2007
24.80
 5,900 25.28 25.28 24.57 0 0 0
19/11/2007
25.28
 3,500 25.00 26.66 24.80 0 0 0
16/11/2007
25.00
 3,500 24.71 25.00 23.85 0 0 0
15/11/2007
24.71
 13,700 25.38 25.76 23.85 0 6,300 0
14/11/2007
25.38
 10,900 22.71 25.38 21.47 0 0 0
13/11/2007
22.71
 16,700 24.80 24.80 22.71 0 9,300 0
12/11/2007
24.80
 27,300 26.62 26.62 24.57 0 5,100 0
09/11/2007
26.62
 11,000 27.67 27.81 26.24 0 3,300 0
08/11/2007
27.67
 10,800 28.86 29.10 27.48 100 5,000 0
07/11/2007
28.86
 18,600 27.86 29.57 27.91 3,000 0 0
06/11/2007
27.86
 16,000 29.10 29.10 27.43 1,500 0 0
05/11/2007
29.10
 12,900 30.53 30.62 28.62 2,000 0 0
02/11/2007
30.53
 43,000 30.53 31.48 30.05 5,000 0 0
01/11/2007
30.53
 36,900 28.62 30.53 26.24 9,300 600 0
31/10/2007
28.62
 11,600 29.57 29.81 28.38 100 0 0
30/10/2007
29.57
 11,500 30.29 30.53 29.34 0 0 0
29/10/2007
30.29
 27,300 30.77 31.01 28.62 8,300 0 0
26/10/2007
30.77
 43,200 30.43 31.96 30.05 7,400 0 0
25/10/2007
30.43
 43,700 29.72 32.44 29.81 5,000 0 0
24/10/2007
29.72
 36,500 30.05 30.10 29.15 100 300 0
23/10/2007
30.05
 19,200 30.05 30.67 29.57 1,000 0 0
22/10/2007
30.05
 24,800 30.53 31.01 29.10 0 0 0
19/10/2007
30.53
 25,000 29.05 30.96 28.62 0 0 0
18/10/2007
29.05
 25,700 30.10 30.10 29.05 100 0 0
17/10/2007
30.10
 33,900 32.82 35.73 30.05 4,400 200 0
16/10/2007
32.82
 91,500 30.91 32.82 31.72 2,000 0 0
15/10/2007
30.91
 82,600 28.38 30.96 28.14 400 0 0
12/10/2007
28.38
 32,300 29.57 29.57 27.43 0 0 0
11/10/2007
29.57
 38,000 29.29 29.96 28.62 1,300 0 0
10/10/2007: Cổ tức tiền mặt tỉ lệ: 12%
10/10/2007
29.29
 36,300 26.66 29.29 24.52 100 0 0
09/10/2007
26.66
 23,800 29.28 29.28 26.66 0 400 0
08/10/2007
29.28
 20,600 31.05 32.22 29.28 0 0 0
05/10/2007
31.05
 85,900 30.03 32.78 27.79 100 0 0
04/10/2007
30.03
 44,900 27.41 30.03 28.02 1,000 0 0
03/10/2007
27.41
 85,200 24.94 27.41 25.68 5,000 0 0
02/10/2007
24.94
 37,000 22.74 24.94 24.94 0 0 0
01/10/2007
22.74
 5,200 21.01 22.74 21.62 0 0 0
28/09/2007
21.01
 31,600 20.36 21.01 20.31 0 0 0
27/09/2007
20.36
 6,900 20.83 20.83 20.08 0 0 0
26/09/2007
20.83
 12,500 20.55 21.01 20.55 0 0 0
25/09/2007
20.55
 16,700 20.03 20.55 20.08 0 0 0
24/09/2007
20.03
 12,900 19.85 20.03 19.61 500 0 0
21/09/2007
19.85
 13,200 20.17 20.17 19.85 0 0 0
20/09/2007
20.17
 11,200 19.99 20.36 20.13 0 0 0
19/09/2007
19.99
 12,700 19.99 20.55 19.99 400 0 0
18/09/2007: Quyền mua cổ phiếu: 3/1 Giá: 25 (Volume + 33.33%, Ratio=0.33)
18/09/2007
19.99
 20,900 18.33 20.03 19.99 0 0 0
17/09/2007
18.33
 27,800 18.20 18.54 16.45 0 0 0
14/09/2007
18.20
 13,200 18.83 18.83 17.29 0 0 0
13/09/2007
18.83
 7,600 19.37 21.66 17.95 300 0 0
12/09/2007
19.37
 10,100 19.79 21.66 18.00 0 0 0
11/09/2007
19.79
 9,300 19.62 21.58 19.50 0 0 0
10/09/2007
19.62
 15,500 18.95 20.83 18.75 0 0 0
07/09/2007
18.95
 14,800 17.70 19.70 18.12 0 0 0
06/09/2007
17.70
 13,500 18.33 20.20 17.54 0 0 0
05/09/2007
18.33
 9,000 17.50 19.29 17.54 0 0 0
04/09/2007
17.50
 5,700 17.62 17.91 17.41 0 0 0
31/08/2007
17.62
 5,900 17.20 19.16 16.87 0 0 0
30/08/2007
17.20
 3,300 17.08 19.16 16.87 0 0 0
29/08/2007
17.08
 1,900 16.66 18.75 17.08 0 0 0
28/08/2007
16.66
 2,700 16.66 18.75 16.66 0 0 0
27/08/2007
16.66
 2,600 17.08 18.45 16.66 0 0 0
24/08/2007
17.08
 4,500 16.79 18.91 16.87 0 0 0
23/08/2007
16.79
 8,800 17.91 19.54 16.75 0 0 0
22/08/2007
17.91
 7,000 18.25 20.00 17.50 0 0 0
21/08/2007
18.25
 1,000 17.79 20.08 17.95 0 0 0
20/08/2007
17.79
 1,900 18.58 19.91 17.79 0 0 0
17/08/2007
18.58
 3,100 17.91 18.75 17.91 0 0 0
16/08/2007
17.91
 3,400 18.20 18.75 17.33 0 0 0
15/08/2007
18.20
 2,800 18.75 20.00 17.91 0 0 0
14/08/2007
18.75
 3,100 18.00 18.87 18.33 0 0 0
13/08/2007
18.00
 700 18.75 20.83 18.00 0 0 0
10/08/2007
18.75
 600 19.08 20.54 18.75 0 0 0
09/08/2007
19.08
 3,100 17.08 19.58 17.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |