CTCP Xây dựng và Kinh doanh Vật tư (cnt)

16
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
(2024-08-20) 		-0.60 -3.47% 297,800 200 0.0
15.80
17.30
16
2 tháng
(2024-07-22) 		-4.40 -20.86% 754,200 700 0.0
15.80
21.81
16
3 tháng
(2024-06-21) 		-4.88 -22.60% 2,221,200 700 0.0
15.80
24.03
16
6 tháng
(2024-03-25) 		0.50 3.08% 3,678,508 700 0.0
14.30
24.03
16
12 tháng
(2023-09-25) 		0.58 3.58% 5,532,509 -6,000 -0.1
13.83
24.03
16
24 tháng
(2022-09-30) 		5.64 50.93% 7,207,443 -17,100 -0.4
8.54
24.03
16
36 tháng
(2021-10-05) 		9.59 134.79% 12,369,801 -10,000 -0.3
7.11
24.03
16
60 tháng
(2019-10-16) 		14.41 628.65% 17,279,335 -9,900 -0.3
2.21
24.03
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2021
7.19
 17,600 7.19 7.19 7.19 0 0 0
09/09/2021
7.19
 600 7.19 7.19 7.19 0 0 0
08/09/2021
7.19
 1,000 7.19 7.19 7.19 0 0 0
07/09/2021
7.19
 0 7.19 7.19 7.19 0 0 0
06/09/2021
7.19
 0 7.19 7.19 7.19 0 0 0
01/09/2021
7.19
 1,000 7.19 7.19 7.19 0 0 0
31/08/2021
7.19
 1,000 7.11 7.19 7.11 0 0 0
30/08/2021
7.11
 2,900 6.95 7.11 7.03 0 0 0
27/08/2021
6.95
 3,800 7.19 7.19 6.95 0 0 0
26/08/2021
7.19
 0 7.19 7.19 7.19 0 0 0
25/08/2021
7.19
 0 7.19 7.19 7.19 0 0 0
24/08/2021
7.19
 2,000 7.19 7.19 7.19 0 0 0
23/08/2021
7.19
 0 7.19 7.19 7.19 0 0 0
20/08/2021
7.19
 500 7.19 7.19 7.19 0 0 0
19/08/2021
7.19
 100 7.35 7.35 7.19 0 0 0
18/08/2021
7.35
 6,100 7.35 7.35 7.11 0 0 0
17/08/2021
7.35
 600 6.88 7.35 7.35 0 0 0
16/08/2021
6.88
 52,100 6.88 6.88 6.88 0 0 0
13/08/2021
6.88
 1,000 6.88 6.88 6.88 0 0 0
12/08/2021
6.88
 0 6.88 6.88 6.88 0 0 0
11/08/2021
6.88
 3,027 6.88 6.88 6.88 0 0 0
10/08/2021
6.88
 2,400 6.88 6.88 6.88 0 0 0
09/08/2021
6.88
 0 6.88 6.88 6.88 0 0 0
06/08/2021
6.88
 0 6.88 6.88 6.88 0 0 0
05/08/2021
6.88
 0 7.19 6.88 7.19 0 0 0
04/08/2021
7.19
 5,400 7.19 7.19 6.40 0 0 0
03/08/2021
7.19
 100 6.95 7.19 7.19 0 0 0
02/08/2021
6.95
 0 7.11 6.95 7.11 0 0 0
30/07/2021
7.11
 400 6.32 7.11 6.64 0 0 0
29/07/2021
6.32
 400 6.32 6.32 6.32 0 0 0
28/07/2021
6.32
 0 6.32 6.32 6.32 0 0 0
27/07/2021
6.32
 0 6.32 6.32 6.32 0 0 0
26/07/2021
6.32
 3,500 6.95 6.95 6.32 0 0 0
23/07/2021
6.95
 0 6.95 6.95 6.95 0 0 0
22/07/2021
6.95
 1,401 6.95 6.95 6.95 0 0 0
21/07/2021
6.95
 2,000 6.95 6.95 6.95 0 0 0
20/07/2021
6.95
 2,000 6.95 6.95 6.95 0 0 0
19/07/2021
6.95
 0 6.95 6.95 6.95 0 0 0
16/07/2021
6.95
 3,400 7.19 7.19 6.95 0 0 0
15/07/2021
7.19
 0 7.19 7.19 7.19 0 0 0
14/07/2021
7.19
 0 7.19 7.19 7.19 0 0 0
13/07/2021
7.19
 200 7.11 7.19 7.19 0 0 0
12/07/2021
7.11
 12,400 7.11 7.11 7.11 0 0 0
09/07/2021
7.11
 1,900 7.11 7.11 7.11 0 0 0
08/07/2021
7.11
 4,500 6.72 7.11 7.11 0 0 0
07/07/2021
6.72
 130 6.72 6.72 6.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |