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)
17/06/2022
4.20
 1,600 4.30 4.30 4 0 0 0
16/06/2022
4.30
 5,600 4 4.40 4 0 0 0
15/06/2022
4
 4,600 4.40 4.40 4 0 0 0
14/06/2022
4.40
 1,100 4.20 4.50 4.40 0 0 0
13/06/2022
4.20
 15,800 4.60 4.60 4.20 0 0 0
10/06/2022
4.60
 36,500 5 5 4.50 0 0 0
09/06/2022
5
 4,300 5 5.10 5 0 0 0
08/06/2022
5
 2,100 4.70 5 4.70 0 0 0
07/06/2022
4.70
 4,200 5.10 5.20 4.70 0 0 0
06/06/2022
5.10
 5,158 5.30 5.30 5.10 0 0 0
03/06/2022
5.30
 3,467 5.20 5.40 5.20 0 0 0
02/06/2022
5.20
 13,500 5.50 5.50 5.20 0 0 0
01/06/2022
5.50
 11,710 5.70 5.70 5.20 0 0 0
31/05/2022
5.70
 1,600 5.70 5.70 5.50 0 0 0
30/05/2022
5.70
 6,320 5.60 5.80 5.60 100 0 0.0
27/05/2022
5.60
 37,200 5.60 5.90 5.10 1,500 0 0.0
26/05/2022
5.60
 2,300 5.80 6 5.60 0 0 0
25/05/2022
5.80
 5,832 5.40 5.80 5 0 0 0
24/05/2022
5.40
 6,904 6 6 5.40 0 0 0
23/05/2022
6
 15,710 6.30 6.30 5.70 0 0 0
20/05/2022
6.30
 1,732 6 6.30 5.80 0 0 0
19/05/2022
6
 400 6 6 6 0 0 0
18/05/2022
6
 4,600 6.20 6.20 5.60 0 0 0
17/05/2022
6.20
 4,000 6.20 6.30 5.70 0 0 0
16/05/2022
6.20
 700 6.20 6.50 6 0 0 0
13/05/2022
6.20
 4,402 6.20 6.20 5.60 0 0 0
12/05/2022
6.20
 300 6.20 6.20 6.10 0 0 0
11/05/2022
6.20
 2,300 6 6.40 6 0 0 0
10/05/2022
6
 1,704 6 6 5.90 0 0 0
09/05/2022
6
 3,111 6.30 6.30 5.70 0 0 0
06/05/2022
6.30
 22,200 6.40 6.40 5.80 0 0 0
05/05/2022
6.40
 6,701 6.40 6.40 6.30 0 0 0
04/05/2022
6.40
 18,648 6.80 6.80 6.20 0 0 0
29/04/2022
6.80
 20,300 6.80 7.20 6.50 0 0 0
28/04/2022
6.80
 19,320 6.20 6.80 6.70 6,000 0 0.0
27/04/2022
6.20
 13,021 5.70 6.20 5.90 0 0 0
26/04/2022
5.70
 16,200 5.20 5.70 5.60 0 0 0
25/04/2022
5.20
 11,398 4.80 5.20 5.10 0 0 0
22/04/2022
4.80
 5,200 4.40 4.80 4.50 0 0 0
21/04/2022
4.40
 8,700 4.70 4.70 4.30 0 0 0
20/04/2022
4.70
 37,100 5.20 5.20 4.70 0 0 0
19/04/2022
5.20
 11,500 5.20 5.50 5 0 0 0
18/04/2022
5.20
 35,300 5.60 5.60 5.10 0 0 0
15/04/2022
5.60
 27,300 6.20 6.20 5.60 0 0 0
14/04/2022
6.20
 20,600 6.50 6.50 5.90 0 0 0
13/04/2022
6.50
 26,064 7.10 7.10 6.40 0 0 0
12/04/2022
7.10
 35,404 7.80 8 7.10 0 0 0
08/04/2022
7.80
 17,700 8.10 8.20 7.80 0 0 0
07/04/2022
8.10
 17,400 8.30 8.40 8.10 600 0 0.0
06/04/2022
8.30
 9,834 8.60 8.60 8.30 0 0 0
05/04/2022
8.60
 3,743 8.50 8.60 8.40 0 0 0
04/04/2022
8.50
 6,400 8.50 8.60 8.40 0 0 0
01/04/2022
8.50
 4,300 8.50 8.50 8.40 0 0 0
31/03/2022
8.50
 15,501 8.80 8.80 8.50 0 0 0
30/03/2022
8.80
 28,600 8.70 8.80 8.60 0 0 0
29/03/2022
8.70
 56,000 8.30 8.70 8.30 0 0 0
28/03/2022
8.30
 44,921 8.70 8.70 8.30 900 0 0.0
25/03/2022
8.70
 9,300 8.60 8.70 8.50 0 0 0
24/03/2022
8.60
 24,700 8.70 8.80 8.50 0 0 0
23/03/2022
8.70
 10,100 8.90 8.90 8.60 0 0 0
22/03/2022
8.90
 31,401 8.60 9.30 8.50 0 0 0
21/03/2022
8.60
 12,658 8.50 8.70 8.50 0 0 0
18/03/2022
8.50
 6,100 8.60 8.60 8.50 0 0 0
17/03/2022
8.60
 13,700 8.50 8.70 8.50 0 0 0
16/03/2022
8.50
 7,502 8.50 8.70 8.50 0 0 0
15/03/2022
8.50
 12,400 8.50 8.50 8.30 0 0 0
14/03/2022
8.50
 7,900 8.50 8.80 8.20 0 0 0
11/03/2022
8.50
 11,904 8.70 8.70 8.50 0 0 0
10/03/2022
8.70
 24,600 8.40 8.80 8.40 0 0 0
09/03/2022
8.40
 19,300 8.70 8.70 8.20 0 0 0
08/03/2022
8.70
 10,100 8.80 8.80 8.60 0 0 0
07/03/2022
8.80
 10,000 9 9 8.30 0 0 0
04/03/2022
9
 14,944 9.10 9.10 8.50 0 0 0
03/03/2022
9.10
 48,800 8.40 9.20 8.10 37,800 0 0.3
02/03/2022
8.40
 16,600 8.80 8.80 8.30 0 0 0
01/03/2022
8.80
 8,600 8.80 9 8.80 0 0 0
28/02/2022
8.80
 3,206 9 9 8.80 0 0 0
25/02/2022
9
 92,644 8.20 9 8.20 54,300 0 0.5
24/02/2022
8.20
 11,632 8.60 8.60 8.20 0 0 0
23/02/2022
8.60
 9,705 8.50 8.60 8.50 0 0 0
22/02/2022
8.50
 26,441 8.60 9 8.40 200 0 0.0
21/02/2022
8.60
 36,943 8.70 9 8.10 0 0 0
18/02/2022
8.70
 8,700 8.60 9.30 8.60 0 0 0
17/02/2022
8.60
 68,516 8.10 8.60 7.80 56,200 0 0.5
16/02/2022
8.10
 11,507 8.10 8.20 7.90 0 0 0
15/02/2022
8.10
 4,203 8.10 8.10 7.80 0 0 0
14/02/2022
8.10
 15,220 8.30 8.30 7.90 0 0 0
11/02/2022
8.30
 4,549 8.30 8.30 8 0 0 0
10/02/2022
8.30
 5,322 8.30 8.30 7.70 100 0 0.0
09/02/2022
8.30
 5,862 8.50 8.50 8.10 0 0 0
08/02/2022
8.50
 11,421 8.50 8.60 7.80 0 0 0
07/02/2022
8.50
 3,147 8.30 8.50 8.10 0 0 0
28/01/2022
8.30
 16,500 7.80 8.40 7.10 8,600 0 0.1
27/01/2022
7.80
 18,273 8.60 8.70 7.80 0 0 0
26/01/2022
8.60
 2,046 8.20 8.90 7.80 0 0 0
25/01/2022
8.20
 4,007 7.70 8.30 7.40 0 0 0
24/01/2022
7.70
 10,630 8.50 8.50 7.70 0 0 0
21/01/2022
8.50
 35,346 8.40 9.20 8.40 0 0 0
20/01/2022
8.40
 27,320 7.70 8.40 7 0 2,100 -0.0
19/01/2022
7.70
 19,100 8.10 8.80 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |