CTCP Xây dựng 1369 (c69)

8.20
0.20
(2.50%)
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) 		0.80 11.43% 10,544,000 18,694 0.1
7
8.10
8
2 tháng
(2024-07-22) 		1.20 18.18% 18,875,900 13,594 0.0
6.50
8.10
8
3 tháng
(2024-06-21) 		0.90 13.04% 26,779,000 7,094 -0.0
6.50
8.10
8
6 tháng
(2024-03-25) 		0.10 1.30% 49,465,432 -28,306 -0.2
6.30
8.10
8
12 tháng
(2023-09-25) 		0.10 1.30% 92,397,842 29,983 0.2
6
8.50
8
24 tháng
(2022-09-30) 		-1.91 -19.66% 159,226,925 31,567 0.2
5.15
12.10
8
36 tháng
(2021-10-05) 		-5.02 -39.14% 241,772,977 -1,633 -0.0
5.15
21.36
8
60 tháng
(2019-10-16) 		-10.04 -56.28% 360,843,445 32,567 0.4
3.84
21.36
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
9.78
 22,100 9.50 9.88 9.50 0 0 0
07/07/2021
9.50
 69,600 9.97 9.97 9.50 0 0 0
06/07/2021
9.97
 23,000 10.45 10.45 9.97 0 0 0
05/07/2021
10.45
 86,216 10.26 10.64 10.07 0 0 0
02/07/2021
10.26
 150,221 9.97 10.35 9.88 0 0 0
01/07/2021
9.97
 238,389 10.07 10.16 9.78 0 0 0
30/06/2021
10.07
 85,900 10.45 10.73 10.07 0 0 0
29/06/2021
10.45
 41,500 10.54 10.83 10.07 0 0 0
28/06/2021
10.54
 169,100 10.54 11.21 10.35 0 0 0
25/06/2021
10.54
 116,300 10.73 10.92 10.54 0 0 0
24/06/2021
10.73
 182,200 10.92 11.21 10.45 0 0 0
23/06/2021
10.92
 298,200 10.92 11.30 10.73 0 0 0
22/06/2021
10.92
 254,263 11.02 11.40 10.92 0 0 0
21/06/2021
11.02
 187,500 11.11 11.68 10.92 0 0 0
18/06/2021
11.11
 326,900 10.64 11.40 10.26 0 0 0
17/06/2021
10.64
 176,100 10.45 11.11 10.45 0 0 0
16/06/2021
10.45
 195,710 10.07 10.92 10.07 0 0 0
15/06/2021
10.07
 62,300 10.07 10.26 10.07 0 0 0
14/06/2021
10.07
 115,700 10.64 10.64 10.07 0 0 0
11/06/2021
10.64
 54,416 10.64 10.73 10.45 0 0 0
10/06/2021
10.64
 154,000 9.97 10.64 10.07 0 0 0
09/06/2021
9.97
 272,200 10.45 10.45 9.78 0 0 0
08/06/2021
10.45
 170,900 11.11 11.11 10.45 0 0 0
07/06/2021
11.11
 225,500 10.45 11.49 10.07 0 0 0
04/06/2021
10.45
 515,530 9.50 10.45 8.55 0 0 0
03/06/2021
9.50
 184,720 9.59 9.69 9.40 0 0 0
02/06/2021
9.59
 115,300 9.69 9.69 9.31 0 0 0
01/06/2021
9.69
 141,700 9.69 9.69 8.74 0 0 0
31/05/2021
9.69
 174,615 9.78 9.78 9.21 0 0 0
28/05/2021
9.78
 158,238 9.59 9.97 9.40 0 0 0
27/05/2021
9.59
 116,700 9.69 9.88 9.40 0 0 0
26/05/2021
9.69
 260,500 9.40 9.88 9.31 0 0 0
25/05/2021
9.40
 106,416 9.40 9.59 9.02 0 0 0
24/05/2021
9.40
 168,400 8.74 9.50 8.74 0 0 0
21/05/2021
8.74
 205,800 8.45 9.21 7.79 0 0 0
20/05/2021
8.45
 249,300 9.02 9.12 8.45 0 0 0
19/05/2021
9.02
 193,500 9.40 9.40 9.02 0 0 0
18/05/2021
9.40
 129,700 9.40 9.50 9.31 0 0 0
17/05/2021
9.40
 73,600 9.40 9.50 9.31 0 0 0
14/05/2021
9.40
 141,900 9.31 9.59 9.31 0 0 0
13/05/2021
9.31
 341,230 9.59 9.59 9.21 0 0 0
12/05/2021
9.59
 382,200 9.78 9.78 9.40 0 0 0
11/05/2021
9.78
 146,545 9.97 10.26 9.78 0 0 0
10/05/2021
9.97
 117,600 10.26 10.26 9.97 0 0 0
07/05/2021
10.26
 808,510 10.26 10.26 9.97 0 0 0
06/05/2021
10.26
 174,802 10.35 10.45 10.26 0 0 0
05/05/2021
10.35
 142,186 10.26 10.73 10.26 0 0 0
04/05/2021
10.26
 507,500 10.26 10.64 9.31 0 0 0
29/04/2021
10.26
 148,300 10.45 10.64 10.26 0 0 0
28/04/2021
10.45
 123,200 10.54 11.21 10.26 0 0 0
27/04/2021
10.54
 185,426 10.64 10.64 10.26 0 0 0
26/04/2021
10.64
 160,010 10.64 11.02 10.54 0 0 0
23/04/2021
10.64
 250,400 10.26 10.83 9.97 0 0 0
22/04/2021
10.26
 320,929 11.40 11.40 10.26 0 0 0
20/04/2021
11.40
 110,200 11.68 11.87 11.40 0 0 0
19/04/2021
11.68
 281,200 11.59 11.78 11.30 0 0 0
16/04/2021
11.59
 628,129 12.34 12.34 11.21 0 0 0
15/04/2021
12.34
 222,100 12.72 12.82 12.34 0 0 0
14/04/2021
12.72
 146,700 12.72 12.82 12.44 0 0 0
13/04/2021
12.72
 402,778 13.10 13.10 12.72 0 0 0
12/04/2021
13.10
 704,818 13.20 13.29 12.53 0 2,800 -0.0
09/04/2021
13.20
 246,800 13.20 13.29 13.10 0 0 0
08/04/2021
13.20
 206,620 13.20 13.29 13.01 0 35,000 -0.5
07/04/2021
13.20
 198,930 13.10 13.29 13.10 200 0 0.0
06/04/2021
13.10
 147,800 13.39 13.39 13.10 0 0 0
05/04/2021
13.39
 370,000 12.91 13.48 12.91 0 0 0
02/04/2021
12.91
 248,800 13.01 13.48 12.91 37,600 0 0.5
01/04/2021
13.01
 238,800 12.53 13.01 12.53 0 0 0
31/03/2021
12.53
 239,000 12.82 13.01 12.53 2,600 0 0.0
30/03/2021
12.82
 184,007 12.82 13.20 12.72 0 0 0
29/03/2021
12.82
 157,900 12.63 12.91 12.53 0 0 0
26/03/2021
12.63
 443,000 12.44 12.91 11.49 0 0 0
25/03/2021
12.44
 374,200 13.39 13.58 12.44 0 0 0
24/03/2021
13.39
 383,730 13.86 13.96 12.91 0 0 0
23/03/2021
13.86
 232,524 13.67 14.15 13.20 0 0 0
22/03/2021
13.67
 605,500 14.15 14.15 13.58 0 1,300 -0.0
19/03/2021
14.15
 398,300 14.34 14.34 13.77 0 0 0
18/03/2021
14.34
 477,000 14.72 14.72 14.15 0 0 0
17/03/2021
14.72
 343,616 14.91 15.19 14.53 0 0 0
16/03/2021
14.91
 933,300 14.62 15.29 14.43 1,300 1,500 -0.0
15/03/2021
14.62
 542,430 14.24 15.00 14.15 0 0 0
12/03/2021
14.24
 306,409 13.96 14.24 13.86 0 0 0
11/03/2021
13.96
 212,200 14.05 14.24 13.96 0 0 0
10/03/2021
14.05
 291,165 13.96 14.43 13.86 1,500 0 0.0
09/03/2021
13.96
 237,130 14.24 14.24 13.96 0 0 0
08/03/2021
14.24
 659,780 14.15 15.00 14.15 0 0 0
05/03/2021
14.15
 247,520 14.05 14.24 13.39 0 0 0
04/03/2021
14.05
 672,473 14.81 14.81 13.58 0 0 0
03/03/2021
14.81
 478,400 14.91 15.67 14.24 0 0 0
02/03/2021
14.91
 785,223 13.86 15.19 13.67 0 0 0
01/03/2021
13.86
 169,507 13.86 14.05 13.77 0 0 0
26/02/2021
13.86
 217,200 14.24 14.24 13.77 0 0 0
25/02/2021
14.24
 165,900 14.24 14.24 13.67 0 0 0
24/02/2021
14.24
 260,301 14.72 14.81 13.58 0 0 0
23/02/2021
14.72
 152,404 15.00 15.19 14.62 0 0 0
22/02/2021
15.00
 396,620 14.24 15.19 14.24 0 0 0
19/02/2021
14.24
 218,900 13.39 14.43 13.01 0 0 0
18/02/2021
13.39
 282,506 13.48 13.48 13.10 0 0 0
17/02/2021
13.48
 56,700 13.20 13.58 12.06 0 0 0
09/02/2021
13.20
 93,559 12.53 13.20 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |