CTCP Xây dựng và Kinh doanh Vật tư (cnt)

4.70
0
(0%)
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
(2026-09-07) 		-0.10 -2% 27,600 0 0
4.70
5.10
4.70
2 tháng
(2026-08-06) 		-0.20 -3.92% 67,300 0 0
4.70
5.30
4.70
3 tháng
(2026-07-07) 		-1 -16.95% 118,300 0 0
4.70
6.10
4.70
6 tháng
(2026-04-08) 		-1.40 -22.22% 203,200 0 0
4.70
7
4.70
12 tháng
(2025-10-10) 		-3.50 -41.67% 774,600 0 0
4.70
8.70
4.70
24 tháng
(2024-10-15) 		-6.33 -56.37% 3,376,734 -5,944 -0.1
3.79
16.01
4.70
36 tháng
(2023-10-23) 		-7.58 -60.72% 8,723,021 -12,844 -0.2
3
18.23
4.70
60 tháng
(2021-11-01) 		-3.86 -44.04% 15,357,666 -13,744 -0.3
3
18.23
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
13.91
 1,451 13.79 13.91 13.79 0 0 0
03/01/2024
13.61
 18,600 13.79 13.79 13.37 0 0 0
02/01/2024
13.73
 10,000 13.79 13.79 13.55 0 0 0
29/12/2023
13.85
 20,805 13.55 13.91 13.55 0 0 0
28/12/2023
13.91
 59,900 13.37 14.03 13.37 0 2,000 0.0
27/12/2023
13.43
 27,500 13.49 13.49 12.78 0 0 0
26/12/2023
13.20
 17,000 13.97 14.03 13.20 0 0 0
25/12/2023
13.20
 36,500 13.20 13.55 13.14 0 0 0
22/12/2023
13.20
 0 13.20 13.20 13.20 0 0 0
21/12/2023
13.20
 9,100 13.20 13.26 13.20 0 0 0
20/12/2023
13.43
 8,405 13.20 13.43 12.90 0 0 0
19/12/2023
13.20
 10,500 13.20 13.26 13.20 0 0 0
18/12/2023
13.91
 19,200 13.61 14.27 13.61 0 0 0
15/12/2023
14.39
 15,400 13.26 14.39 13.26 0 0 0
14/12/2023
13.49
 18,310 13.43 13.55 13.43 0 0 0
13/12/2023
3.00
 0 3.00 3.00 3.00 0 0 0
12/12/2023
13.26
 12,800 13.20 13.26 13.20 0 4,200 -0.1
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
8.10
 0 8.10 8.10 8.10 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
9.72
 18,037 8.70 9.72 8.70 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
 17,408 11.28 11.40 10.14 0 0 0
01/11/2023
11.70
 1,700 11.28 11.70 11.28 0 0 0
31/10/2023
11.70
 4,904 11.40 11.70 10.80 0 0 0
30/10/2023
13.08
 4,100 11.40 13.08 11.40 0 0 0
27/10/2023
3.00
 0 3.00 3.00 3.00 0 0 0
26/10/2023
13.67
 15,731 11.10 13.67 10.86 0 0 0
25/10/2023
12.78
 300 12.54 12.78 12.54 0 0 0
24/10/2023
12.60
 107 12.60 12.60 12.60 0 0 0
23/10/2023
12.48
 1,770 12.54 12.54 11.16 0 0 0
20/10/2023
12.60
 100 12.60 12.60 12.60 0 0 0
19/10/2023
12.12
 500 11.40 12.12 11.40 0 0 0
18/10/2023
12.00
 60,403 12.12 12.18 11.40 0 0 0
17/10/2023
12.00
 61,015 11.88 12.30 11.88 0 0 0
16/10/2023
12.00
 6,300 10.80 12.24 10.80 0 0 0
13/10/2023
12.48
 103 12.48 12.48 12.48 0 0 0
12/10/2023
11.40
 10,200 10.44 12.00 10.44 0 0 0
11/10/2023
11.10
 500 11.52 11.52 11.10 0 0 0
10/10/2023
11.28
 100 11.28 11.28 11.28 0 0 0
09/10/2023
11.40
 8,400 10.50 11.40 10.26 0 0 0
06/10/2023
11.10
 2,475 10.26 11.10 9.96 0 0 0
05/10/2023
11.10
 885 11.40 11.40 11.10 0 0 0
04/10/2023
10.50
 4,700 10.80 10.80 10.32 0 0 0
03/10/2023
11.34
 2,700 10.32 11.34 10.32 0 0 0
02/10/2023
11.40
 235 11.40 11.40 11.40 0 0 0
29/09/2023
10.80
 31,302 10.26 11.46 10.26 0 0 0
28/09/2023
11.40
 1,100 11.52 11.52 11.40 0 0 0
27/09/2023
11.88
 7,611 12.00 12.00 10.20 0 0 0
26/09/2023
12.00
 102 12.00 12.00 12.00 0 0 0
25/09/2023
12.24
 2,501 10.98 12.24 10.98 0 0 0
22/09/2023
12.30
 6,600 12.60 12.60 12.00 0 0 0
21/09/2023
12.66
 5,000 12.60 12.66 12.60 0 0 0
20/09/2023
12.36
 13,500 12.30 12.36 12.30 0 0 0
19/09/2023
3.00
 0 3.00 3.00 3.00 0 0 0
18/09/2023
12.30
 23,625 12.60 12.60 12.06 0 0 0
15/09/2023
3.00
 0 3.00 3.00 3.00 0 0 0
14/09/2023
12.84
 34,510 13.08 13.08 12.36 900 0 0.0
13/09/2023
13.14
 20,700 13.37 13.49 13.08 0 1,100 0.0
12/09/2023
13.55
 4,109 13.55 13.55 13.43 0 0 0
11/09/2023
13.49
 3,900 13.79 13.79 13.43 0 0 0
08/09/2023
13.37
 7,600 13.79 14.09 13.55 0 0 0
07/09/2023
13.37
 9,469 13.37 13.49 13.37 0 0 0
06/09/2023
13.49
 11,000 13.37 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 12.90 14.39 12.90 0 0 0
30/08/2023
13.02
 84,702 12.90 13.20 12.78 0 0 0
29/08/2023
13.37
 17,900 13.20 14.69 12.66 0 0 0
28/08/2023
13.37
 30,714 13.32 13.55 12.60 0 0 0
25/08/2023
3.00
 0 3.00 3.00 3.00 0 0 0
24/08/2023
14.81
 4,900 14.09 14.99 14.03 0 0 0
23/08/2023
14.39
 17,802 13.85 15.47 13.85 0 0 0
22/08/2023
15.53
 46,600 14.03 15.53 12.66 0 0 0
21/08/2023
14.39
 26,129 15.53 15.53 13.85 0 0 0
18/08/2023
14.93
 104,100 15.41 16.13 14.87 0 8,000 -0.2
17/08/2023
15.23
 63,924 16.79 16.79 14.69 0 0 0
16/08/2023
15.65
 35,500 15.53 15.65 15.41 0 0 0
15/08/2023
14.99
 56,107 16.31 16.67 13.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc