CTCP Sản xuất và Cung ứng vật liệu xây dựng Kon Tum (nxt)

3.80
0.10
(2.70%)

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
(2025-05-05)
0 0% 286,400 0 0
3.50
4.10
3.80
2 tháng
(2025-04-04)
-1.20 -24% 438,900 0 0
3.50
5
3.80
3 tháng
(2025-03-05)
-2.20 -36.67% 500,300 0 0
3.50
6.10
3.80
6 tháng
(2024-12-05)
-3.70 -49.33% 635,920 0 0
3.50
7.70
3.80
12 tháng
(2024-06-10)
-4.80 -55.81% 3,981,225 0 0
3.50
9.20
3.80
24 tháng
(2023-06-14)
-7.30 -65.77% 12,377,639 0 0
3.50
20.30
3.80
36 tháng
(2022-06-20)
-7.36 -65.94% 16,927,170 2,200 0.0
3.50
20.70
3.80
60 tháng
(2021-12-24)
-6.66 -63.67% 18,096,058 1,400 0.0
3.50
20.70
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2022
14.50
17,100 14.60 14.60 14.50 0 0 0
08/08/2022
14.60
25,800 14.30 14.60 14.10 0 0 0
05/08/2022
14.30
23,500 14.10 14.30 14 0 0 0
04/08/2022
14.10
20,300 13.90 14.30 13.80 0 0 0
03/08/2022
13.90
33,900 14 14.20 13.50 0 0 0
02/08/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
02/08/2022
14
22,600 14.10 14.30 14 0 0 0
01/08/2022
14.10
17,400 14.18 14.18 14.10 0 0 0
29/07/2022
14.18
31,100 14.33 14.56 14.10 0 0 0
28/07/2022
14.33
19,100 14.33 14.72 14.33 0 0 0
27/07/2022
14.33
16,300 14.49 14.56 14.33 0 0 0
26/07/2022
14.49
23,100 14.64 14.72 14.33 0 0 0
25/07/2022
14.64
18,800 14.72 14.87 14.56 3,000 0 0.1
22/07/2022
14.72
28,200 14.56 15.03 14.49 0 0 0
21/07/2022
14.56
16,700 14.41 14.72 14.10 0 0 0
20/07/2022
14.41
23,600 13.95 14.41 14.02 0 0 0
19/07/2022
13.95
14,000 14.33 14.33 13.79 0 0 0
18/07/2022
14.33
2,100 14.49 14.49 14.02 0 0 0
15/07/2022
14.49
23,200 14.02 14.49 14.02 0 0 0
14/07/2022
14.02
5,100 14.25 14.33 13.79 0 0 0
13/07/2022
14.25
6,900 13.79 14.25 13.95 0 0 0
12/07/2022
13.79
34,000 14.33 14.41 13.79 0 0 0
11/07/2022
14.33
38,300 14.72 15.03 14.25 0 0 0
08/07/2022
14.72
6,100 15.49 15.49 14.72 0 0 0
07/07/2022
15.49
33,700 15.03 16.11 14.56 0 0 0
06/07/2022
15.03
57,000 13.56 15.03 13.56 0 0 0
05/07/2022
13.56
39,600 12.63 13.56 12.32 0 0 0
04/07/2022
12.63
24,400 11.78 12.63 11.78 0 0 0
01/07/2022
11.78
15,700 10.54 12.01 10.85 0 0 0
30/06/2022
10.54
2,200 10.85 10.85 10.54 0 0 0
29/06/2022
10.85
1,000 10.85 10.85 10.85 0 0 0
28/06/2022
10.85
1,300 10.77 10.85 10.85 0 0 0
27/06/2022
10.77
2,700 10.85 11.23 10.77 0 800 -0.0
24/06/2022
10.85
1,000 10.85 10.85 10.85 0 0 0
23/06/2022
10.85
4,000 11.08 11.39 10.85 0 0 0
22/06/2022
11.08
2,300 11.47 11.47 11.08 0 0 0
21/06/2022
11.47
1,600 11.16 11.47 11.16 0 0 0
20/06/2022
11.16
2,000 10.85 11.16 11.16 0 0 0
17/06/2022
10.85
1,200 11.39 11.39 10.85 0 0 0
16/06/2022
11.39
2,101 11.23 11.39 11.00 0 0 0
15/06/2022
11.23
700 10.85 11.23 10.92 0 0 0
14/06/2022
10.85
1,300 10.69 10.85 10.85 0 0 0
13/06/2022
10.69
2,100 10.77 10.85 10.69 0 0 0
10/06/2022
10.77
2,500 11.23 11.23 10.77 0 0 0
09/06/2022
11.23
3,000 10.85 11.23 10.61 0 0 0
08/06/2022
10.85
1,500 10.54 10.85 10.23 0 0 0
07/06/2022
10.54
2,000 10.54 10.54 10.54 0 0 0
06/06/2022
10.54
1,700 10.38 10.54 10.54 0 0 0
03/06/2022
10.38
3,200 10.54 10.54 10.38 0 0 0
02/06/2022
10.54
2,000 10.46 10.54 10.54 0 0 0
01/06/2022
10.46
4,100 10.61 10.61 10.46 0 0 0
31/05/2022
10.61
0 10.46 10.61 10.46 0 0 0
30/05/2022
10.46
4,800 10.85 11.23 10.46 0 0 0
27/05/2022
10.85
5,200 10.23 10.85 10.46 0 0 0
26/05/2022
10.23
2,600 10.07 10.46 10.23 0 0 0
25/05/2022
10.07
3,300 10.30 10.38 10.07 0 0 0
24/05/2022
10.30
3,500 10.30 10.38 10.30 0 0 0
23/05/2022
10.30
4,700 10.23 10.46 10.30 0 0 0
20/05/2022
10.23
3,100 10.07 10.30 10.23 0 0 0
19/05/2022
10.07
11,400 10.77 10.77 10.07 0 0 0
18/05/2022
10.77
8,100 10.69 10.77 10.46 0 0 0
17/05/2022
10.69
5,500 10.69 10.85 10.69 0 0 0
16/05/2022
10.69
6,336 10.46 10.92 10.69 0 0 0
13/05/2022
10.46
7,600 10.46 10.77 10.46 0 0 0
12/05/2022
10.46
7,800 10.85 10.92 10.46 0 0 0
11/05/2022
10.85
3,100 10.61 10.92 10.85 0 0 0
10/05/2022
10.61
8,500 10.92 11.08 10.61 0 0 0
09/05/2022
10.92
3,600 10.92 11.08 10.92 0 0 0
06/05/2022
10.92
10,800 10.69 11.54 10.92 0 0 0
05/05/2022
10.69
12,500 10.85 11.54 10.69 0 0 0
04/05/2022
10.85
7,100 11.39 11.47 10.85 0 0 0
29/04/2022
11.39
3,300 11.31 11.39 11.23 0 0 0
28/04/2022
11.31
5,400 10.54 11.31 10.69 0 0 0
27/04/2022
10.54
4,200 10.54 11.23 10.54 0 0 0
26/04/2022
10.54
6,500 10.07 10.69 10.54 0 0 0
25/04/2022
10.07
28,900 11.54 11.62 10.07 0 0 0
22/04/2022
11.54
6,100 11.39 11.54 11.39 0 0 0
21/04/2022
11.39
4,000 10.92 11.39 11.00 0 0 0
20/04/2022
10.92
1,700 11.31 11.31 10.92 0 0 0
19/04/2022
11.31
15,100 11.00 11.31 10.77 0 0 0
18/04/2022
11.00
1,600 10.69 11.16 10.85 0 0 0
15/04/2022
10.69
13,400 11.16 11.16 10.69 0 0 0
14/04/2022
11.16
14,900 10.77 11.16 10.38 0 0 0
13/04/2022
10.77
7,100 10.46 10.92 10.54 0 0 0
12/04/2022
10.46
1,800 10.38 10.77 10.38 0 0 0
08/04/2022
10.38
12,700 10.38 10.38 10.38 0 0 0
07/04/2022
10.38
7,500 12.16 12.16 10.23 0 0 0
06/04/2022
12.16
47,700 11.85 12.16 12.16 0 0 0
05/04/2022
11.85
11,500 12.55 12.78 11.85 0 0 0
04/04/2022
12.55
55,400 12.55 14.41 12.55 0 0 0
01/04/2022
12.55
30,700 11.62 12.55 12.40 0 0 0
31/03/2022
11.62
75,900 10.30 11.62 10.30 0 0 0
30/03/2022
10.30
10,700 10.07 10.30 9.99 0 0 0
29/03/2022
10.07
0 10.07 10.07 10.07 0 0 0
28/03/2022
10.07
6,100 9.99 10.07 9.99 0 0 0
25/03/2022
9.99
0 9.99 9.99 9.99 0 0 0
24/03/2022
9.99
13,000 9.99 9.99 9.99 0 0 0
23/03/2022
9.99
200 9.99 9.99 9.99 0 0 0
22/03/2022
9.99
3,500 9.99 9.99 9.92 0 0 0
21/03/2022
9.99
15,800 9.99 9.99 9.92 0 0 0
18/03/2022
9.99
0 9.99 9.99 9.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |