CTCP Xây dựng và Kinh doanh Vật tư (cnt)

14.30
0.20
(1.42%)
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) 		-1 -6.62% 227,538 -1,203 -0.0
13.60
15.10
14.10
2 tháng
(2024-09-23) 		-1.90 -11.88% 417,373 -2,337 -0.0
13.60
16.30
14.10
3 tháng
(2024-08-23) 		-3 -17.54% 665,178 -2,137 -0.0
13.60
17.10
14.10
6 tháng
(2024-05-27) 		-0.92 -6.10% 3,529,770 -1,037 -0.0
13.60
24.03
14.10
12 tháng
(2023-11-27) 		-3.44 -19.64% 5,003,203 -7,737 -0.2
13.60
24.03
14.10
24 tháng
(2022-12-02) 		5.25 59.29% 7,462,383 -18,837 -0.4
8.54
24.03
14.10
36 tháng
(2021-12-07) 		-5.66 -28.64% 12,001,106 -11,737 -0.3
8.54
24.03
14.10
60 tháng
(2019-12-18) 		11.33 409.74% 17,687,275 -11,637 -0.3
2.45
24.03
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
9.48
 100 9.64 9.64 9.48 0 0 0
18/11/2022
9.64
 2,000 9.80 9.80 9.33 0 0 0
17/11/2022
9.80
 2,400 9.48 9.88 9.80 0 0 0
16/11/2022
9.48
 3,200 9.17 9.80 9.33 0 0 0
15/11/2022
9.17
 5,575 10.27 10.27 8.77 0 0 0
14/11/2022
10.27
 0 10.27 10.27 10.27 0 0 0
11/11/2022
10.27
 217 9.72 10.27 10.27 0 0 0
10/11/2022
9.72
 8,400 9.80 10.12 9.09 0 0 0
09/11/2022
9.80
 5,300 10.04 10.04 9.17 0 0 0
08/11/2022
10.04
 1,100 9.72 10.20 10.04 0 0 0
07/11/2022
9.72
 22,300 10.20 10.20 9.09 0 0 0
04/11/2022
10.20
 8,100 10.20 10.27 9.56 0 0 0
03/11/2022
10.20
 16,500 10.43 10.43 9.88 0 0 0
02/11/2022
10.43
 7,600 10.27 10.43 10.27 0 0 0
01/11/2022
10.27
 4,600 10.35 10.43 10.20 0 0 0
31/10/2022
10.35
 6,500 10.99 10.99 9.40 0 0 0
28/10/2022
10.99
 1,171 10.20 11.06 10.99 0 0 0
27/10/2022
10.20
 3,000 10.59 10.59 9.80 0 0 0
26/10/2022
10.59
 3,000 10.43 11.06 8.93 0 0 0
25/10/2022
10.43
 2,500 10.27 11.62 8.85 0 0 0
24/10/2022
10.27
 2,100 9.88 10.67 8.77 0 0 0
21/10/2022
9.88
 4,457 10.67 10.83 9.80 0 0 0
20/10/2022
10.67
 2,300 10.75 10.99 9.96 0 0 0
19/10/2022
10.75
 14 10.75 10.75 10.75 0 0 0
18/10/2022
10.75
 1,212 10.83 11.06 10.75 0 0 0
17/10/2022
10.83
 3,000 10.51 10.83 10.51 0 0 0
14/10/2022
10.51
 2,100 10.67 10.91 10.51 0 0 0
13/10/2022
10.67
 2,700 10.91 10.99 9.88 0 0 0
12/10/2022
10.91
 3,300 10.91 10.99 9.40 0 0 0
11/10/2022
10.91
 1,000 10.99 10.99 10.91 0 0 0
10/10/2022
10.99
 6,907 10.59 10.99 10.51 0 0 0
07/10/2022
10.59
 100 11.06 11.06 10.59 0 0 0
06/10/2022
11.06
 102 11.54 11.54 11.06 0 0 0
05/10/2022
11.54
 9,905 10.99 11.54 9.48 0 0 0
04/10/2022
10.99
 509 10.27 10.99 10.99 0 0 0
03/10/2022
10.27
 2,900 11.06 11.06 10.27 0 0 0
30/09/2022
11.06
 2,105 11.22 11.22 10.67 0 0 0
29/09/2022
11.22
 3,905 11.06 12.65 10.99 0 0 0
28/09/2022
11.06
 2,105 11.46 11.46 10.99 0 0 0
27/09/2022
11.46
 11,705 11.06 11.46 11.06 0 0 0
26/09/2022
11.06
 17,100 11.78 11.78 11.06 0 0 0
23/09/2022
11.78
 1,605 11.85 11.85 11.78 0 0 0
22/09/2022
11.85
 7,203 12.17 12.17 11.62 0 0 0
21/09/2022
12.17
 5,800 12.17 12.17 11.70 0 0 0
20/09/2022
12.17
 1,511 12.09 12.17 11.22 0 0 0
19/09/2022
12.09
 500 12.17 12.17 12.09 0 0 0
16/09/2022
12.17
 5,000 12.33 12.33 11.93 0 0 0
15/09/2022
12.33
 410 12.49 12.49 11.93 0 0 0
14/09/2022
12.49
 107 12.33 12.49 12.49 0 0 0
13/09/2022
12.33
 4,321 12.01 12.96 11.93 0 0 0
12/09/2022
12.01
 6,540 12.09 12.09 11.85 0 0 0
09/09/2022
12.09
 800 12.09 12.09 11.85 0 0 0
08/09/2022
12.09
 4,000 12.01 12.09 12.09 0 0 0
07/09/2022
12.01
 16,601 12.17 12.25 12.01 0 0 0
06/09/2022
12.17
 5,800 12.01 12.17 12.09 0 0 0
05/09/2022
12.01
 4,200 11.85 12.01 11.93 0 0 0
31/08/2022
11.85
 6,800 11.85 12.25 11.85 0 0 0
30/08/2022
11.85
 2,557 11.93 12.25 11.85 0 0 0
29/08/2022
11.93
 1,100 11.85 11.93 11.93 0 0 0
26/08/2022
11.85
 3,600 11.85 12.01 11.85 0 0 0
25/08/2022
11.85
 1,404 12.33 12.33 11.85 0 0 0
24/08/2022
12.33
 400 12.25 12.33 12.17 0 0 0
23/08/2022
12.25
 1,600 12.33 12.33 12.09 0 0 0
22/08/2022
12.33
 3,100 12.25 12.41 12.25 0 0 0
19/08/2022
12.25
 15,805 12.25 12.33 12.09 0 0 0
18/08/2022
12.25
 6,000 12.25 12.33 12.01 0 0 0
17/08/2022
12.25
 6,800 11.93 12.25 11.85 0 0 0
16/08/2022
11.93
 4,300 12.09 12.09 11.62 0 0 0
15/08/2022
12.09
 9,400 13.04 13.04 11.06 0 0 0
12/08/2022
13.04
 3,800 12.57 13.36 12.65 0 0 0
11/08/2022
12.57
 12,300 11.93 13.44 12.25 0 0 0
10/08/2022
11.93
 41,914 12.25 13.12 11.93 0 0 0
09/08/2022
12.25
 5,000 12.25 13.36 12.09 1,100 0 0.0
08/08/2022
12.25
 3,100 11.06 12.25 12.25 0 0 0
05/08/2022
11.06
 7,300 10.83 11.06 10.43 0 0 0
04/08/2022
10.83
 2,110 10.59 10.83 10.20 0 0 0
03/08/2022
10.59
 2,300 10.51 10.59 9.48 0 0 0
02/08/2022
10.51
 600 9.88 10.51 10.43 0 0 0
01/08/2022
9.88
 6,700 9.48 9.96 9.48 0 0 0
29/07/2022
9.48
 100 9.48 9.48 9.48 0 0 0
28/07/2022
9.48
 3,900 10.27 10.59 9.01 0 0 0
27/07/2022
10.27
 0 10.27 10.27 10.27 0 0 0
26/07/2022
10.27
 400 10.43 10.43 10.27 0 0 0
25/07/2022
10.43
 100 10.51 10.51 10.43 0 0 0
22/07/2022
10.51
 17,700 9.80 10.59 9.40 0 0 0
21/07/2022
9.80
 200 9.48 9.80 9.80 0 0 0
20/07/2022
9.48
 0 9.72 9.48 9.48 0 0 0
19/07/2022
9.72
 1,101 10.20 10.20 9.01 0 0 0
18/07/2022
10.20
 0 10.20 10.20 10.20 0 0 0
15/07/2022
10.20
 103 10.20 10.20 10.20 0 0 0
14/07/2022
10.20
 108 9.09 10.20 10.20 0 0 0
13/07/2022
9.09
 600 8.93 9.09 9.09 0 0 0
12/07/2022
8.93
 2,300 9.25 9.25 8.46 0 0 0
11/07/2022
9.25
 1,000 9.25 9.25 9.25 0 0 0
08/07/2022
9.25
 0 9.25 9.25 9.25 0 0 0
07/07/2022
9.25
 200 9.80 9.80 9.25 0 0 0
06/07/2022
9.80
 3,800 9.80 9.80 8.38 0 0 0
05/07/2022
9.80
 0 9.80 9.80 9.80 0 0 0
04/07/2022
9.80
 100 9.33 9.80 9.80 0 0 0
01/07/2022
9.33
 5,400 9.48 9.48 8.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |