CTCP Xây dựng và Kinh doanh Vật tư (cnt)

7.80
-0.20
(-2.50%)
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
(2025-11-12) 		-0.60 -6.98% 214,400 0 0
7.80
8.60
7.80
2 tháng
(2025-10-13) 		-0.50 -5.88% 293,100 0 0
7.60
8.70
7.80
3 tháng
(2025-09-15) 		-1.50 -15.79% 423,400 0 0
7.60
9.60
7.80
6 tháng
(2025-06-16) 		-3.38 -29.72% 1,369,100 0 0
7.60
11.40
7.80
12 tháng
(2024-12-17) 		-2.40 -23.05% 2,582,005 -4,502 -0.0
7.60
11.46
7.80
24 tháng
(2023-12-25) 		-5.20 -39.37% 7,467,903 -8,039 -0.1
7.60
18.23
7.80
36 tháng
(2022-12-28) 		1.10 15.99% 10,109,124 -23,339 -0.4
6.90
18.23
7.80
60 tháng
(2021-01-07) 		3.32 71% 15,943,897 -16,139 -0.3
2.22
18.23
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
13.08
 1,730 13.14 13.14 12.90 0 0 0
08/12/2023
13.14
 0 13.14 13.14 13.14 0 0 0
07/12/2023
13.14
 14,500 13.26 13.26 13.08 0 0 0
06/12/2023
13.20
 10,611 13.20 13.26 13.14 0 0 0
05/12/2023
13.20
 4,800 13.61 13.67 13.14 0 0 0
04/12/2023
13.14
 4,302 13.73 13.73 12.90 0 0 0
01/12/2023
13.61
 3,300 13.32 13.67 12.66 0 0 0
30/11/2023
13.32
 3,000 13.32 13.32 13.26 0 0 0
29/11/2023
13.79
 1,300 13.49 13.79 13.20 0 0 0
28/11/2023
13.73
 1,803 13.79 13.79 13.73 0 0 0
27/11/2023
13.32
 73,700 13.32 13.79 13.32 0 0 0
24/11/2023
13.32
 12,200 13.43 13.79 13.32 0 0 0
23/11/2023
13.91
 37,220 13.97 14.99 13.91 0 0 0
22/11/2023
14.27
 26,810 14.09 14.39 13.79 0 0 0
21/11/2023
14.39
 13,856 14.39 14.81 14.39 0 0 0
20/11/2023
14.39
 29,600 13.37 14.39 13.37 0 0 0
17/11/2023
13.37
 29,300 13.79 13.79 13.32 0 0 0
16/11/2023
13.79
 54,907 13.43 13.79 13.32 0 0 0
15/11/2023
13.79
 19,600 13.20 13.85 13.20 0 0 0
14/11/2023
13.26
 54,300 14.81 14.81 13.20 0 0 0
13/11/2023
14.69
 9,902 15.23 15.23 14.21 0 0 0
10/11/2023
15.05
 51,308 16.19 16.19 15.05 0 0 0
09/11/2023
15.35
 96,812 14.09 16.07 14.09 0 0 0
08/11/2023
14.51
 82,005 13.37 14.51 13.37 0 0 0
07/11/2023
13.49
 74,306 13.20 13.67 12.54 0 0 0
06/11/2023
12.48
 31,104 12.30 12.48 11.28 0 0 0
03/11/2023
11.70
 93,200 11.28 11.76 10.80 0 0 0
02/11/2023
11.28
 17,400 11.70 11.70 10.14 0 0 0
01/11/2023
11.70
 1,700 11.70 11.70 11.28 0 0 0
31/10/2023
11.70
 4,900 13.08 13.08 10.80 0 0 0
30/10/2023
13.08
 4,100 12.48 13.08 11.40 0 0 0
27/10/2023
12.48
 4,300 13.67 13.67 11.34 0 0 0
26/10/2023
13.67
 15,700 12.78 13.67 10.86 0 0 0
25/10/2023
12.78
 300 12.60 12.78 12.54 0 0 0
24/10/2023
12.60
 100 12.48 12.60 12.60 0 0 0
23/10/2023
12.48
 1,700 12.60 12.60 11.16 0 0 0
20/10/2023
12.60
 100 12.12 12.60 12.60 0 0 0
19/10/2023
12.12
 500 12.00 12.12 11.40 0 0 0
18/10/2023
12.00
 60,400 12.00 12.18 11.40 0 0 0
17/10/2023
12.00
 61,000 12.00 12.30 11.88 0 0 0
16/10/2023
12.00
 6,300 12.48 12.48 10.80 0 0 0
13/10/2023
12.48
 100 11.40 12.48 12.48 0 0 0
12/10/2023
11.40
 10,200 11.10 12.00 10.44 0 0 0
11/10/2023
11.10
 500 11.28 11.52 11.10 0 0 0
10/10/2023
11.28
 100 11.40 11.40 11.28 0 0 0
09/10/2023
11.40
 8,400 11.10 11.40 10.26 0 0 0
06/10/2023
11.10
 2,400 11.10 11.10 9.96 0 0 0
05/10/2023
11.10
 800 10.50 11.40 11.10 0 0 0
04/10/2023
10.50
 4,700 11.34 11.34 10.32 0 0 0
03/10/2023
11.34
 2,700 11.40 11.40 10.32 0 0 0
02/10/2023
11.40
 200 10.80 11.40 11.40 0 0 0
29/09/2023
10.80
 31,300 11.40 11.46 10.26 0 0 0
28/09/2023
11.40
 1,100 11.88 11.88 11.40 0 0 0
27/09/2023
11.88
 7,600 12.00 12.00 10.20 0 0 0
26/09/2023
12.00
 100 12.24 12.24 12.00 0 0 0
25/09/2023
12.24
 2,500 12.30 12.30 10.98 0 0 0
22/09/2023
12.30
 6,600 12.66 12.66 12.00 0 0 0
21/09/2023
12.66
 5,000 12.36 12.66 12.60 0 0 0
20/09/2023
12.36
 13,500 12.60 12.60 12.30 0 0 0
19/09/2023
12.60
 27,700 12.30 12.60 12.24 0 0 0
18/09/2023
12.30
 23,600 12.66 12.66 12.06 0 0 0
15/09/2023
12.66
 7,800 12.84 12.84 12.54 0 3,000 -0.1
14/09/2023
12.84
 34,500 13.14 13.14 12.36 900 0 0.0
13/09/2023
13.14
 20,700 13.55 13.55 13.08 0 1,100 -0.0
12/09/2023
13.55
 4,100 13.49 13.55 13.43 0 0 0
11/09/2023
13.49
 3,900 14.09 14.09 13.43 0 0 0
08/09/2023
14.09
 7,600 13.37 14.09 13.55 0 0 0
07/09/2023
13.37
 9,400 13.49 13.49 13.37 0 0 0
06/09/2023
13.49
 11,000 13.67 13.79 13.37 0 0 0
05/09/2023
13.67
 7,700 13.20 13.67 13.20 0 0 0
31/08/2023
13.20
 8,000 13.02 14.39 12.90 0 0 0
30/08/2023
13.02
 84,700 13.37 13.37 12.78 0 0 0
29/08/2023
13.37
 17,900 13.37 14.69 12.66 0 0 0
28/08/2023
13.37
 30,700 13.85 13.85 12.60 0 0 0
25/08/2023
13.85
 10,700 14.81 14.81 13.85 0 0 0
24/08/2023
14.81
 4,900 14.39 14.99 14.03 0 0 0
23/08/2023
14.39
 17,800 15.53 15.53 13.85 0 0 0
22/08/2023
15.53
 46,600 14.39 15.53 12.66 0 0 0
21/08/2023
14.39
 26,100 14.93 15.53 13.85 0 0 0
18/08/2023
14.93
 104,100 15.23 16.13 14.87 0 8,000 -0.2
17/08/2023
15.23
 63,900 15.65 16.79 14.69 0 0 0
16/08/2023
15.65
 35,500 14.99 15.65 15.41 0 0 0
15/08/2023
14.99
 55,900 16.55 16.67 13.79 0 0 0
14/08/2023
16.55
 74,400 15.41 16.79 15.71 0 0 0
11/08/2023
15.41
 58,300 13.43 15.41 14.33 0 0 0
10/08/2023
13.43
 16,900 13.37 13.55 12.96 0 0 0
09/08/2023
13.37
 45,200 12.60 13.79 13.08 0 0 0
08/08/2023
12.60
 8,500 13.20 13.26 12.60 0 0 0
07/08/2023
13.20
 75,000 12.60 14.39 12.60 0 0 0
04/08/2023
12.60
 19,600 12.42 13.20 12.42 0 0 0
03/08/2023
12.42
 10,100 12.60 12.90 12.42 0 0 0
02/08/2023
12.60
 20,800 12.12 12.60 11.82 0 0 0
01/08/2023
12.12
 10,100 11.16 12.42 11.52 0 0 0
31/07/2023
11.16
 33,200 9.90 11.16 10.50 0 0 0
28/07/2023
9.90
 11,700 9.54 9.90 9.54 0 0 0
27/07/2023
9.54
 15,600 9.84 9.84 9.54 0 0 0
26/07/2023
9.84
 500 9.60 9.84 9.84 0 0 0
25/07/2023
9.60
 6,100 9.78 9.90 9.60 0 0 0
24/07/2023
9.78
 5,900 9.60 9.90 9.72 0 0 0
21/07/2023
9.60
 2,900 10.08 10.08 9.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |