CTCP Xây dựng và Đầu tư 492 (c92)

3.80
-0.40
(-9.52%)
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
(2024-10-16) 		-0.10 -2.33% 572,000 0 0.0
3.60
4.30
3.80
2 tháng
(2024-09-16) 		0.70 20% 841,200 0 0.0
3.40
4.30
3.80
3 tháng
(2024-08-19) 		-0.20 -4.55% 1,096,100 0 0.0
3.30
4.40
3.80
6 tháng
(2024-05-20) 		0.50 13.51% 3,195,700 0 0.0
3.30
7.70
3.80
12 tháng
(2023-11-21) 		1.10 35.48% 4,111,200 -200 0.0
2.80
7.70
3.80
24 tháng
(2022-11-28) 		1.70 68% 6,305,852 -1,100 0.0
2.40
7.70
3.80
36 tháng
(2021-12-01) 		-3.60 -46.15% 11,074,223 146,700 1.3
1.70
11.20
3.80
60 tháng
(2019-12-12) 		-4.70 -52.81% 15,259,829 176,000 1.4
1.70
11.20
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
2.80
 400 2.90 2.90 2.80 0 0 0
07/11/2022
2.90
 1,700 2.90 3 2.60 0 0 0
04/11/2022
2.90
 3,200 3 3 2.90 0 0 0
03/11/2022
3
 600 3 3 2.90 0 0 0
02/11/2022
3
 2,900 3.10 3.10 2.90 0 0 0
01/11/2022
3.10
 10,000 3 3.10 2.90 0 0 0
31/10/2022
3
 4,529 3.10 3.10 3 0 0 0
28/10/2022
3.10
 1,500 3 3.10 3 0 0 0
27/10/2022
3
 1,600 3.10 3.10 3 0 0 0
26/10/2022
3.10
 5,100 2.70 3.10 2.70 0 0 0
25/10/2022
2.70
 10,500 2.70 2.80 2.70 0 0 0
24/10/2022
2.70
 5,810 3.10 3.10 2.70 0 0 0
21/10/2022
3.10
 4,900 3.20 3.20 3 0 0 0
20/10/2022
3.20
 3,900 3.20 3.20 3 0 0 0
19/10/2022
3.20
 4,910 3.20 3.20 3.10 0 0 0
18/10/2022
3.20
 11,200 3.20 3.40 3.20 0 0 0
17/10/2022
3.20
 7,700 3.20 3.20 3 0 0 0
14/10/2022
3.20
 3,100 3.10 3.30 3.20 0 0 0
13/10/2022
3.10
 700 3 3.10 3.10 0 0 0
12/10/2022
3
 16,000 2.90 3.20 2.80 0 0 0
11/10/2022
2.90
 8,600 3.10 3.10 2.90 0 0 0
10/10/2022
3.10
 7,810 3.10 3.10 2.90 0 0 0
07/10/2022
3.10
 19,300 3.40 3.40 3 0 0 0
06/10/2022
3.40
 14,100 3.50 3.50 3.30 0 0 0
05/10/2022
3.50
 42,414 3.80 3.80 3.30 0 0 0
04/10/2022
3.80
 25,000 3.40 3.80 3.40 0 0 0
03/10/2022
3.40
 20,700 4.10 4.40 3.40 0 0 0
30/09/2022
4.10
 57,750 4.10 4.20 4 0 0 0
29/09/2022
4.10
 134,701 4.60 5.20 4.10 0 0 0
28/09/2022
4.60
 32,210 4 4.60 4.60 0 800 -0.0
27/09/2022
4
 71,261 3.50 4 3.60 0 0 0
26/09/2022
3.50
 18,000 3.90 3.90 3.50 0 500 -0.0
23/09/2022
3.90
 8,500 3.90 3.90 3.80 0 0 0
22/09/2022
3.90
 6,443 3.90 3.90 3.80 0 0 0
21/09/2022
3.90
 2,200 3.90 3.90 3.90 0 0 0
20/09/2022
3.90
 14,600 3.90 3.90 3.80 0 0 0
19/09/2022
3.90
 4,240 3.90 3.90 3.80 0 0 0
16/09/2022
3.90
 20,800 3.90 4 3.90 0 0 0
15/09/2022
3.90
 30,946 3.90 4 3.90 0 0 0
14/09/2022
3.90
 15,100 3.90 4.10 3.80 0 0 0
13/09/2022
3.90
 33,700 3.90 4.10 3.80 0 0 0
12/09/2022
3.90
 6,500 4 4 3.90 0 0 0
09/09/2022
4
 17,400 3.90 4 3.90 0 0 0
08/09/2022
3.90
 17,200 4 4 3.90 0 0 0
07/09/2022
4
 7,200 3.90 4 3.90 0 0 0
06/09/2022
3.90
 5,100 3.90 4.10 3.90 0 0 0
05/09/2022
3.90
 53,300 4.10 4.10 3.90 0 0 0
31/08/2022
4.10
 10,100 4 4.20 4 0 0 0
30/08/2022
4
 18,400 4.10 4.20 3.90 0 0 0
29/08/2022
4.10
 38,900 4.20 4.20 3.90 0 0 0
26/08/2022
4.20
 13,700 4.30 4.30 4 100 0 0.0
25/08/2022
4.30
 4,306 4.40 4.40 4.10 0 0 0
24/08/2022
4.40
 65,510 4.30 4.40 3.90 0 0 0
23/08/2022
4.30
 37,000 4.30 4.30 3.90 0 0 0
22/08/2022
4.30
 7,600 4.40 4.90 4.20 0 0 0
19/08/2022
4.40
 24,307 4.70 4.70 4 0 8,000 -0.0
18/08/2022
4.70
 11,300 4.60 4.80 4.20 0 0 0
17/08/2022
4.60
 6,300 4.60 4.80 4.60 0 0 0
16/08/2022
4.60
 28,200 4.80 4.90 4.60 0 0 0
15/08/2022
4.80
 9,701 4.90 4.90 4.70 0 0 0
12/08/2022
4.90
 16,200 4.90 5.10 4.50 0 0 0
11/08/2022
4.90
 50,500 5.20 5.70 4.80 0 0 0
10/08/2022
5.20
 20,100 4.70 5.20 4.70 0 0 0
09/08/2022
4.70
 77,900 4.40 4.70 4.40 0 0 0
08/08/2022
4.40
 58,200 4.40 4.40 4 0 0 0
05/08/2022
4.40
 4,900 4.40 4.70 4.30 0 0 0
04/08/2022
4.40
 51,770 3.90 4.40 4 0 0 0
03/08/2022
3.90
 111,200 3.80 4.40 3.70 0 0 0
02/08/2022
3.80
 0 3.80 3.80 3.80 0 0 0
01/08/2022
3.80
 0 3.80 3.80 3.80 0 0 0
29/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
28/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
27/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
26/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
25/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
22/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
21/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
20/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
19/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
18/07/2022
3.80
 0 3.70 3.80 3.70 0 0 0
15/07/2022
3.70
 50,020 3.80 3.80 3.50 0 0 0
14/07/2022
3.80
 16,650 3.80 3.80 3.50 0 0 0
13/07/2022
3.80
 31,900 4 4 3.60 0 0 0
12/07/2022
4
 150,900 4 4 3.60 0 0 0
11/07/2022
4
 15,400 4.40 4.40 4 0 0 0
08/07/2022
4.40
 21,010 4.80 4.80 4.40 0 0 0
07/07/2022
4.80
 1,900 4.80 4.80 4.40 0 0 0
06/07/2022
4.80
 200 4.60 4.80 4.80 0 0 0
05/07/2022
4.60
 1,500 4.50 4.80 4.40 0 0 0
04/07/2022
4.50
 1,200 4.60 4.60 4.50 0 0 0
01/07/2022
4.60
 3 4.60 4.60 4.60 0 0 0
30/06/2022
4.60
 1,100 4.80 4.80 4.60 0 0 0
29/06/2022
4.80
 3,400 4.90 5 4.50 0 0 0
28/06/2022
4.90
 2,200 4.50 4.90 4.50 0 0 0
27/06/2022
4.50
 3,200 4.10 4.50 4.50 0 0 0
24/06/2022
4.10
 9,320 3.80 4.10 4.10 0 0 0
23/06/2022
3.80
 3,000 3.90 3.90 3.80 0 0 0
22/06/2022
3.90
 1,200 4.10 4.10 3.90 0 0 0
21/06/2022
4.10
 300 4.10 4.10 4.10 0 0 0
20/06/2022
4.10
 2,720 4.20 4.30 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |