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
(2024-10-23) 		-0.80 -5.37% 226,699 -1,203 -0.0
13.60
15.10
14.30
2 tháng
(2024-09-23) 		-1.90 -11.88% 417,473 -2,337 -0.0
13.60
16.30
14.30
3 tháng
(2024-08-26) 		-2.80 -16.57% 645,873 -2,137 -0.0
13.60
16.90
14.30
6 tháng
(2024-05-27) 		-0.92 -6.10% 3,529,870 -1,037 -0.0
13.60
24.03
14.30
12 tháng
(2023-11-28) 		-4 -22.09% 4,929,603 -7,737 -0.2
13.60
24.03
14.30
24 tháng
(2022-12-05) 		4.70 49.92% 7,462,383 -18,837 -0.4
8.54
24.03
14.30
36 tháng
(2021-12-08) 		-5.34 -27.48% 11,986,460 -11,737 -0.3
8.54
24.03
14.30
60 tháng
(2019-12-19) 		11.33 409.74% 17,687,375 -11,637 -0.3
2.45
24.03
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2022
17.78
 7,700 18.34 18.34 17.39 0 0 0
28/01/2022
18.34
 25,600 18.97 18.97 16.12 0 0 0
27/01/2022
18.97
 45,000 15.89 18.97 18.97 0 0 0
26/01/2022
15.89
 28,450 15.81 18.34 15.81 0 0 0
25/01/2022
15.81
 35,000 18.18 18.89 15.81 0 0 0
24/01/2022
18.18
 7,200 18.97 18.97 18.18 0 0 0
21/01/2022
18.97
 1,200 20.31 20.31 18.97 0 0 0
20/01/2022
20.31
 19,000 18.18 20.31 17.70 0 0 0
19/01/2022
18.18
 3,400 20.63 20.63 17.54 0 0 0
18/01/2022
20.63
 0 18.97 20.63 18.97 0 0 0
17/01/2022
18.97
 51,100 20.55 20.94 18.26 0 0 0
14/01/2022
20.55
 40,875 19.68 21.02 18.97 0 0 0
13/01/2022
19.68
 109,800 19.76 21.26 19.68 0 0 0
12/01/2022
19.76
 60,019 20.15 21.81 19.68 0 0 0
11/01/2022
20.15
 95,600 19.84 23.63 20.15 0 0 0
10/01/2022
19.84
 23,449 21.50 22.44 19.84 0 0 0
07/01/2022
21.50
 107,400 21.02 22.92 20.15 0 0 0
06/01/2022
21.02
 5,090 21.18 21.18 20.31 0 0 0
05/01/2022
21.18
 12,301 21.18 21.97 19.36 0 0 0
04/01/2022
21.18
 68,004 21.34 22.44 19.05 0 0 0
31/12/2021
21.34
 211,901 20.94 21.97 21.26 0 0 0
30/12/2021
20.94
 24,600 21.73 22.68 20.94 0 0 0
29/12/2021
21.73
 13,800 22.13 22.52 20.55 0 0 0
28/12/2021
22.13
 11,500 22.05 28.53 21.73 0 0 0
27/12/2021
22.05
 331,702 22.13 25.13 21.73 0 0 0
24/12/2021
22.13
 4,700 22.92 25.21 22.13 0 0 0
23/12/2021
22.92
 8,800 23.71 25.37 22.13 0 0 0
22/12/2021
23.71
 339,500 22.13 25.45 22.92 0 0 0
21/12/2021
22.13
 4,900 22.52 22.52 22.13 0 0 0
20/12/2021
22.52
 31,105 20.94 23.31 21.34 0 0 0
17/12/2021
20.94
 24,800 18.49 21.02 18.97 0 0 0
16/12/2021
18.49
 5,700 18.57 18.57 18.26 0 0 0
15/12/2021
18.57
 5,800 18.97 18.97 18.18 0 0 0
14/12/2021
18.97
 11,954 18.57 19.36 18.41 0 0 0
13/12/2021
18.57
 8,873 18.49 19.52 18.34 0 0 0
10/12/2021
18.49
 3,706 18.97 19.76 17.39 0 0 0
09/12/2021
18.97
 2,424 19.44 19.44 18.97 0 0 0
08/12/2021
19.44
 8,100 19.76 19.76 18.18 0 0 0
07/12/2021
19.76
 14,746 19.76 19.76 18.97 0 0 0
06/12/2021
19.76
 8,700 19.76 20.47 19.76 0 0 0
03/12/2021
19.76
 16,200 20.71 21.18 18.97 0 0 0
02/12/2021
20.71
 4,462 19.76 20.71 19.76 0 0 0
01/12/2021
19.76
 9,550 20.15 20.15 19.44 0 0 0
30/11/2021
20.15
 28,100 20.55 20.94 19.76 0 0 0
29/11/2021
20.55
 15,600 20.47 20.71 19.76 0 0 0
26/11/2021
20.47
 15,800 21.18 22.05 19.76 0 0 0
25/11/2021
21.18
 13,870 21.97 21.97 20.55 0 0 0
24/11/2021
21.97
 5,660 21.73 22.92 20.63 0 0 0
23/11/2021
21.73
 252 21.50 21.73 21.65 0 0 0
22/11/2021
21.50
 12,540 22.13 23.71 20.55 0 0 0
19/11/2021
22.13
 27,820 23.71 23.71 22.13 0 0 0
18/11/2021
23.71
 31,056 23.31 23.71 21.97 0 0 0
17/11/2021
23.31
 28,960 22.92 23.31 22.21 0 0 0
16/11/2021
22.92
 62,606 21.81 24.26 21.18 0 0 0
15/11/2021
21.81
 86,350 18.97 21.81 16.75 0 0 0
12/11/2021
18.97
 28,100 16.60 19.44 17.78 0 0 0
11/11/2021
16.60
 45,000 16.68 17.78 15.25 0 0 0
10/11/2021
16.68
 14,018 17.39 17.39 15.02 0 0 0
09/11/2021
17.39
 14,994 16.28 18.18 15.02 0 0 0
08/11/2021
16.28
 34,532 18.18 21.26 16.20 0 0 0
05/11/2021
18.18
 32,900 17.62 19.84 17.31 0 0 0
04/11/2021
17.62
 49,032 15.33 17.62 15.41 0 0 0
03/11/2021
15.33
 110,250 13.51 15.33 15.02 0 0 0
02/11/2021
13.51
 40,110 11.54 13.51 12.25 0 0 0
01/11/2021
11.54
 5,107 10.27 11.93 10.67 0 0 0
29/10/2021
10.27
 16,000 9.48 10.67 9.96 0 100 -0.0
28/10/2021
9.48
 3,050 8.69 9.48 8.61 0 0 0
27/10/2021
8.69
 1,300 8.30 8.69 8.54 0 0 0
26/10/2021
8.30
 400 8.85 8.85 7.59 0 0 0
25/10/2021
8.85
 2,700 8.30 8.85 7.03 0 0 0
22/10/2021
8.30
 400 8.06 8.69 7.90 0 0 0
21/10/2021
8.06
 8,700 7.90 8.06 7.90 100 0 0.0
20/10/2021
7.90
 700 8.06 8.06 7.90 0 0 0
19/10/2021
8.06
 0 7.67 8.06 7.67 0 0 0
18/10/2021
7.67
 8,600 7.67 8.14 7.67 0 0 0
15/10/2021
7.67
 1,000 7.90 7.90 7.67 0 0 0
14/10/2021
7.90
 900 7.19 7.90 7.59 0 0 0
13/10/2021
7.19
 800 7.51 7.67 7.19 0 0 0
12/10/2021
7.51
 4,600 7.59 7.59 7.51 0 0 0
11/10/2021
7.59
 2,800 7.11 7.59 7.11 0 0 0
08/10/2021
7.11
 4,500 7.27 7.27 7.11 0 0 0
07/10/2021
7.27
 5,400 7.11 7.27 7.11 0 0 0
06/10/2021
7.11
 3,000 7.11 7.27 7.11 0 0 0
05/10/2021
7.11
 600 7.51 7.51 7.11 0 0 0
04/10/2021
7.51
 0 7.51 7.51 7.51 0 0 0
01/10/2021
7.51
 0 7.51 7.51 7.51 0 0 0
30/09/2021
7.51
 200 7.19 7.51 7.51 0 0 0
29/09/2021
7.19
 0 7.19 7.19 7.19 0 0 0
28/09/2021
7.19
 0 7.19 7.19 7.19 0 0 0
27/09/2021
7.19
 1,578 7.19 7.19 7.19 0 0 0
24/09/2021
7.19
 400 7.27 7.27 7.19 0 0 0
23/09/2021
7.27
 2,650 7.11 7.27 7.19 0 0 0
22/09/2021
7.11
 1,300 6.80 7.19 7.11 0 0 0
21/09/2021
6.80
 100 7.19 7.19 6.80 0 0 0
20/09/2021
7.19
 0 7.19 7.19 7.19 0 0 0
17/09/2021
7.19
 3,300 7.19 7.19 7.19 0 0 0
16/09/2021
7.19
 0 7.19 7.19 7.19 0 0 0
15/09/2021
7.19
 4,200 7.11 7.19 7.19 0 0 0
14/09/2021
7.11
 500 7.19 7.19 7.11 0 0 0
13/09/2021
7.19
 0 7.19 7.19 7.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |