CTCP Xây dựng và Đầu tư 492 (c92)

3.50
0.10
(2.94%)
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
(2024-08-19) 		-0.90 -20.45% 262,400 0 0
3.30
4.40
3.40
2 tháng
(2024-07-22) 		-0.40 -10.26% 820,800 0 0
3.30
4.80
3.40
3 tháng
(2024-06-20) 		-2.10 -37.50% 1,843,600 0 0
3.30
7.70
3.40
6 tháng
(2024-03-22) 		0.10 2.94% 2,575,600 0 0
3.20
7.70
3.40
12 tháng
(2023-09-25) 		-0.40 -10.26% 3,407,400 -200 -0.0
2.80
7.70
3.40
24 tháng
(2022-09-29) 		-0.60 -14.63% 5,963,010 1,900 0.0
1.70
7.70
3.40
36 tháng
(2021-10-04) 		-2.40 -40.68% 11,829,203 158,100 1.3
1.70
11.20
3.40
60 tháng
(2019-10-15) 		-5.40 -60.67% 14,426,129 176,000 1.4
1.70
11.20
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2008
11.53
 1,500 11.78 11.96 11.53 0 0 0
08/04/2008
11.78
 18,300 11.81 12.14 11.49 0 0 0
07/04/2008
11.81
 11,500 11.49 11.81 11.81 0 0 0
04/04/2008
11.49
 2,400 11.28 11.49 11.49 0 0 0
03/04/2008
11.28
 100 11.06 11.28 11.28 0 0 0
02/04/2008
11.06
 200 10.85 11.06 11.06 0 0 0
01/04/2008
10.85
 13,600 10.67 10.85 10.85 0 0 0
31/03/2008
10.67
 19,600 10.49 10.67 10.67 0 0 0
28/03/2008
10.49
 20,400 10.32 10.49 10.49 0 0 0
27/03/2008
10.32
 3,700 10.14 10.32 10.14 0 0 0
26/03/2008
10.14
 13,200 10.21 11.56 9.53 0 0 0
25/03/2008
10.21
 1,200 11.31 12.31 10.21 0 0 0
24/03/2008
11.31
 1,600 12.35 12.35 11.31 200 0 0
21/03/2008
12.35
 1,200 13.92 13.92 12.35 0 0 0
20/03/2008
13.92
 2,600 14.28 15.35 13.49 0 0 0
19/03/2008
14.28
 1,700 15.10 16.42 13.88 200 0 0
18/03/2008
15.10
 1,900 16.38 17.13 15.10 0 0 0
17/03/2008
16.38
 4,700 17.85 18.92 16.38 0 0 0
14/03/2008
17.85
 5,000 18.56 18.92 17.85 0 0 0
13/03/2008
18.56
 21,400 19.27 19.27 18.20 0 0 0
12/03/2008
19.27
 2,500 19.88 20.70 19.10 0 0 0
11/03/2008
19.88
 2,600 20.70 21.95 19.88 0 0 0
10/03/2008
20.70
 7,300 20.81 22.88 20.34 0 0 0
07/03/2008
20.81
 14,300 18.92 20.81 20.70 0 0 0
06/03/2008
18.92
 14,800 17.20 18.92 17.85 0 1,500 0
05/03/2008
17.20
 2,700 18.99 18.99 17.20 0 0 0
04/03/2008
18.99
 3,100 20.13 20.70 18.99 300 0 0
03/03/2008
20.13
 7,000 21.24 23.49 20.13 0 4,600 0
29/02/2008
21.24
 2,600 23.52 23.52 21.24 0 0 0
28/02/2008
23.52
 1,500 22.13 23.74 22.49 0 0 0
27/02/2008
22.13
 4,900 22.13 24.56 22.13 0 0 0
26/02/2008
22.13
 8,900 24.09 25.34 22.13 6,000 0 0
25/02/2008
24.09
 3,400 22.49 24.09 22.84 0 0 0
22/02/2008
22.49
 6,500 22.88 22.88 21.09 0 0 0
21/02/2008
22.88
 3,900 24.45 24.99 22.88 0 0 0
20/02/2008
24.45
 4,600 26.77 26.88 24.45 0 0 0
19/02/2008
26.77
 5,600 26.77 27.31 25.70 0 0 0
18/02/2008
26.77
 8,500 26.77 26.77 25.41 0 0 0
15/02/2008
26.77
 7,200 26.59 26.77 26.41 0 0 0
14/02/2008
26.59
 12,400 26.41 27.13 26.48 100 0 0
13/02/2008
26.41
 3,200 27.84 27.84 25.70 0 0 0
12/02/2008
27.84
 3,700 28.20 29.27 27.48 0 0 0
01/02/2008
28.20
 4,600 28.55 29.27 27.84 0 0 0
31/01/2008
28.55
 7,900 29.80 30.34 28.20 0 0 0
30/01/2008
29.80
 14,800 27.84 30.34 28.55 0 0 0
29/01/2008
27.84
 9,300 27.48 28.20 27.31 0 0 0
28/01/2008
27.48
 1,100 27.13 27.84 27.48 0 0 0
25/01/2008
27.13
 6,800 27.13 28.45 27.13 0 0 0
24/01/2008
27.13
 13,200 27.31 29.80 26.77 0 0 0
23/01/2008
27.31
 7,600 28.52 28.52 27.13 0 0 0
22/01/2008
28.52
 7,800 28.55 28.91 28.02 0 0 0
21/01/2008
28.55
 8,300 29.27 29.27 28.55 0 0 0
18/01/2008
29.27
 24,000 29.63 30.70 27.80 100 0 0
17/01/2008
29.63
 7,300 31.41 32.12 28.91 0 0 0
16/01/2008
31.41
 22,100 28.91 31.55 28.55 0 0 0
15/01/2008
28.91
 15,500 29.52 29.63 27.91 0 700 0
14/01/2008
29.52
 12,200 30.09 30.70 29.45 1,500 0 0
11/01/2008
30.09
 19,000 29.63 31.77 29.98 0 0 0
10/01/2008
29.63
 14,400 29.98 30.30 28.55 1,200 0 0
09/01/2008
29.98
 6,700 30.70 30.70 29.27 0 0 0
08/01/2008
30.70
 16,000 30.70 32.12 30.70 100 0 0
07/01/2008
30.70
 8,900 31.05 31.77 29.63 0 0 0
04/01/2008
31.05
 5,300 30.84 34.37 30.87 0 0 0
03/01/2008
30.84
 14,300 32.52 32.66 30.77 100 0 0
02/01/2008
32.52
 27,000 34.27 34.27 31.77 700 0 0
28/12/2007
34.27
 33,400 34.59 36.76 32.84 900 0 0
27/12/2007
34.59
 28,100 34.98 37.91 34.27 0 0 0
26/12/2007
34.98
 44,800 31.98 34.98 32.66 0 0 0
25/12/2007
31.98
 68,500 29.66 32.30 30.34 400 0 0
24/12/2007
29.66
 62,600 27.06 29.66 28.20 0 0 0
21/12/2007
27.06
 9,200 26.41 27.13 26.77 0 0 0
20/12/2007
26.41
 100 27.13 27.13 26.41 0 0 0
19/12/2007
27.13
 9,000 26.41 27.59 27.13 0 0 0
18/12/2007
26.41
 4,200 24.99 26.77 23.91 0 0 0
17/12/2007
24.99
 13,200 26.95 26.95 24.66 0 0 0
14/12/2007
26.95
 5,300 26.41 27.66 26.95 0 0 0
13/12/2007
26.41
 7,400 27.23 27.48 26.41 0 0 0
12/12/2007
27.23
 22,100 27.13 28.20 26.59 0 0 0
11/12/2007
27.13
 11,600 27.88 28.13 26.59 0 0 0
10/12/2007
27.88
 7,100 28.55 28.66 27.73 0 0 0
07/12/2007
28.55
 12,700 28.55 29.59 27.84 0 0 0
06/12/2007
28.55
 17,700 29.80 29.80 28.02 0 0 0
05/12/2007
29.80
 18,400 29.80 30.52 28.02 0 0 0
04/12/2007
29.80
 38,700 28.16 30.34 28.38 0 0 0
03/12/2007
28.16
 38,800 26.77 28.16 26.95 0 0 0
30/11/2007
26.77
 31,500 24.99 27.13 24.63 0 0 0
29/11/2007
24.99
 30,400 24.13 24.99 24.09 0 0 0
28/11/2007
24.13
 31,800 24.27 24.81 23.20 0 0 0
27/11/2007
24.27
 44,200 23.99 26.02 21.59 0 0 0
26/11/2007
23.99
 6,300 26.63 26.63 23.99 0 0 0
23/11/2007
26.63
 8,700 28.20 28.20 26.63 0 0 0
22/11/2007
28.20
 12,800 30.55 32.84 27.84 400 0 0
21/11/2007
30.55
 25,200 27.80 30.55 30.34 0 0 0
20/11/2007
27.80
 3,500 30.34 30.34 27.80 0 0 0
19/11/2007
30.34
 119,500 30.34 32.84 19.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |