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)
30/06/2022
9.48
 3,100 9.25 9.48 9.40 0 0 0
29/06/2022
9.25
 6,300 8.85 9.25 8.69 0 0 0
28/06/2022
8.85
 3,400 9.09 9.25 8.30 0 0 0
27/06/2022
9.09
 400 9.48 9.48 9.09 0 0 0
24/06/2022
9.48
 100 8.69 9.48 9.48 0 0 0
23/06/2022
8.69
 18,900 9.40 9.40 8.69 0 0 0
22/06/2022
9.40
 1,300 9.33 9.40 9.33 0 0 0
21/06/2022
9.33
 22,402 9.01 9.33 8.85 0 0 0
20/06/2022
9.01
 1,400 9.40 9.40 7.90 0 0 0
17/06/2022
9.40
 1,501 9.80 9.80 7.90 0 0 0
16/06/2022
9.80
 7,300 9.40 9.80 8.38 0 0 0
15/06/2022
9.40
 16,400 11.06 11.06 9.40 0 0 0
14/06/2022
11.06
 102 10.75 11.06 11.06 0 0 0
13/06/2022
10.75
 500 11.14 11.14 10.75 0 0 0
10/06/2022
11.14
 11,700 11.38 11.38 10.43 0 0 0
09/06/2022
11.38
 0 11.38 11.38 11.38 0 0 0
08/06/2022
11.38
 4,400 10.83 11.38 11.22 0 0 0
07/06/2022
10.83
 2,300 10.91 11.06 10.83 0 0 0
06/06/2022
10.91
 515 11.85 11.85 10.91 0 0 0
03/06/2022
11.85
 7,600 11.93 11.93 9.80 0 0 0
02/06/2022
11.93
 2,000 12.01 12.01 11.06 0 0 0
01/06/2022
12.01
 4,100 12.01 12.01 11.46 0 0 0
31/05/2022
12.01
 500 12.01 12.33 11.54 0 0 0
30/05/2022
12.01
 3,700 12.01 12.01 11.93 0 0 0
27/05/2022
12.01
 2,800 12.57 12.57 11.14 0 0 0
26/05/2022
12.57
 10,900 11.62 12.57 11.46 0 0 0
25/05/2022
11.62
 3,200 12.25 12.25 11.46 0 0 0
24/05/2022
12.25
 1,800 12.57 12.57 11.30 0 0 0
23/05/2022
12.57
 5,900 12.49 12.65 11.85 0 0 0
20/05/2022
12.49
 3,500 12.01 12.65 12.49 0 0 0
19/05/2022
12.01
 6,100 12.09 12.17 12.01 0 0 0
18/05/2022
12.09
 13,321 12.25 12.25 11.22 0 0 0
17/05/2022
12.25
 100 11.06 12.25 12.25 0 0 0
16/05/2022
11.06
 2,401 10.27 11.06 10.83 0 0 0
13/05/2022
10.27
 8,300 12.65 13.12 10.27 0 0 0
12/05/2022
12.65
 5,900 12.65 12.65 11.54 0 0 0
11/05/2022
12.65
 5,500 13.28 13.67 12.65 0 0 0
10/05/2022
13.28
 6,501 14.07 14.07 11.54 0 0 0
09/05/2022
14.07
 4,200 14.23 14.78 12.65 0 0 0
06/05/2022
14.23
 23,700 14.70 15.33 14.23 0 0 0
05/05/2022
14.70
 36,504 12.96 14.70 13.44 0 0 0
04/05/2022
12.96
 15,434 11.93 12.96 11.93 0 0 0
29/04/2022
11.93
 6,413 11.38 11.93 11.06 0 0 0
28/04/2022
11.38
 800 11.06 11.46 11.06 0 0 0
27/04/2022
11.06
 15,600 10.43 11.06 10.12 0 0 0
26/04/2022
10.43
 6,900 10.59 10.59 9.01 0 0 0
25/04/2022
10.59
 1,100 11.70 11.70 9.48 0 0 0
22/04/2022
11.70
 9,700 10.27 11.70 9.09 0 0 0
21/04/2022
10.27
 30,400 12.33 12.65 9.80 0 0 0
20/04/2022
12.33
 34,600 12.72 12.72 10.75 0 0 0
19/04/2022
12.72
 5,800 12.80 12.80 12.49 0 0 0
18/04/2022
12.80
 12,500 13.51 13.51 11.85 0 0 0
15/04/2022
13.51
 0 13.99 13.51 13.99 0 0 0
14/04/2022
13.99
 4,700 14.15 14.15 13.12 0 0 0
13/04/2022
14.15
 900 13.36 14.15 12.88 0 0 0
12/04/2022
13.36
 3,200 14.23 14.23 13.20 0 0 0
08/04/2022
14.23
 700 14.23 14.23 14.23 0 0 0
07/04/2022
14.23
 2,300 14.38 14.38 14.23 0 0 0
06/04/2022
14.38
 24,200 14.30 14.78 13.44 0 0 0
05/04/2022
14.30
 3,000 14.54 14.62 14.15 0 0 0
04/04/2022
14.54
 6,300 14.30 14.94 14.07 0 0 0
01/04/2022
14.30
 11,907 14.62 15.25 14.23 1,000 0 0.0
31/03/2022
14.62
 5,500 14.54 15.41 14.54 0 0 0
30/03/2022
14.54
 10,200 15.17 15.17 14.54 5,000 0 0.1
29/03/2022
15.17
 223,700 15.02 15.17 14.30 0 0 0
28/03/2022
15.02
 21,032 15.02 15.02 13.99 0 0 0
25/03/2022
15.02
 2,000 15.33 15.41 14.62 0 0 0
24/03/2022
15.33
 8,300 15.65 15.65 14.78 0 0 0
23/03/2022
15.65
 5,800 15.81 15.81 14.62 0 0 0
22/03/2022
15.81
 14,533 15.57 16.52 15.02 0 0 0
21/03/2022
15.57
 24,117 15.49 16.12 14.62 0 0 0
18/03/2022
15.49
 8,632 16.68 16.68 15.02 0 0 0
17/03/2022
16.68
 19,300 16.52 16.68 16.20 0 0 0
16/03/2022
16.52
 11,915 15.41 16.68 15.33 0 0 0
15/03/2022
15.41
 7,600 15.02 15.57 13.44 0 0 0
14/03/2022
15.02
 592,200 17.39 17.39 14.94 0 0 0
11/03/2022
17.39
 600 18.02 18.18 17.39 0 0 0
10/03/2022
18.02
 13,400 18.10 18.18 18.02 0 0 0
09/03/2022
18.10
 564,900 15.81 18.18 15.96 0 0 0
08/03/2022
15.81
 11,813 16.20 16.20 15.17 0 0 0
07/03/2022
16.20
 4,403 16.20 16.20 15.81 0 0 0
04/03/2022
16.20
 17,000 16.20 16.20 16.04 0 0 0
03/03/2022
16.20
 15,100 16.20 17.15 16.12 0 0 0
02/03/2022
16.20
 4,000 15.73 16.52 15.89 0 0 0
01/03/2022
15.73
 3,900 15.65 16.20 15.73 0 0 0
28/02/2022
15.65
 500 15.96 15.96 15.65 0 0 0
25/02/2022
15.96
 3,100 15.96 15.96 15.02 0 0 0
24/02/2022
15.96
 3,804 16.20 16.20 15.96 0 0 0
23/02/2022
16.20
 8,200 16.75 16.75 15.02 0 0 0
22/02/2022
16.75
 2,358 17.23 17.23 16.20 0 0 0
21/02/2022
17.23
 65,500 16.28 17.23 17.23 0 0 0
18/02/2022
16.28
 7,000 16.12 17.23 16.20 0 0 0
17/02/2022
16.12
 10,300 17.62 17.62 15.89 0 0 0
16/02/2022
17.62
 17,500 16.20 18.10 16.91 0 0 0
15/02/2022
16.20
 50,450 15.81 18.49 16.20 0 0 0
14/02/2022
15.81
 15,800 18.65 18.65 15.81 0 0 0
11/02/2022
18.65
 219 17.86 18.65 15.89 0 0 0
10/02/2022
17.86
 3,438 17.86 19.76 17.07 0 0 0
09/02/2022
17.86
 13,610 15.81 20.07 16.04 0 0 0
08/02/2022
15.81
 7,500 17.78 18.02 15.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |