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)
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
06/07/2021
6.72
 600 6.72 6.72 6.72 0 0 0
05/07/2021
6.72
 0 6.72 6.72 6.72 0 0 0
02/07/2021
6.72
 1,200 7.11 7.11 6.72 0 0 0
01/07/2021
7.11
 1,900 6.80 7.11 6.80 0 0 0
30/06/2021
6.80
 800 6.80 6.80 6.80 0 0 0
29/06/2021
6.80
 150 7.51 7.51 6.80 0 0 0
28/06/2021
7.51
 1 7.75 7.75 7.51 0 0 0
25/06/2021
7.75
 800 7.82 7.82 7.35 0 0 0
24/06/2021
7.82
 500 7.82 7.82 6.72 0 0 0
23/06/2021
7.82
 15,900 7.51 7.90 7.51 0 0 0
22/06/2021
7.51
 13,467 7.11 7.51 7.19 0 0 0
21/06/2021
7.11
 800 7.11 7.11 7.11 0 0 0
18/06/2021
7.11
 2,400 7.11 7.27 7.11 100 0 0.0
17/06/2021
7.11
 16,000 7.51 7.51 7.11 0 0 0
16/06/2021
7.51
 4,210 6.72 7.51 6.95 0 2,500 -0.0
15/06/2021
6.72
 0 7.51 6.72 6.72 0 0 0
14/06/2021
7.51
 2,603 7.11 7.51 6.72 0 0 0
11/06/2021
7.11
 23,100 7.11 7.19 7.11 0 0 0
10/06/2021
7.11
 17,800 6.48 7.43 7.11 0 0 0
09/06/2021
6.48
 20,500 5.69 6.48 6.48 0 0 0
08/06/2021
5.69
 0 5.69 5.69 5.69 0 0 0
07/06/2021
5.69
 0 5.69 5.69 5.69 0 0 0
04/06/2021
5.69
 200 5.22 5.69 5.69 0 0 0
03/06/2021
5.22
 2,000 5.53 5.69 5.14 0 0 0
02/06/2021
5.53
 1,000 5.69 5.69 5.53 0 0 0
01/06/2021
5.69
 3,905 6.01 6.01 5.61 0 0 0
31/05/2021
6.01
 0 6.16 6.01 6.01 0 0 0
28/05/2021
6.16
 300 5.37 6.16 5.77 0 0 0
27/05/2021
5.37
 600 5.53 5.53 5.37 0 0 0
26/05/2021
5.53
 2,200 5.22 5.53 5.53 0 0 0
25/05/2021
5.22
 0 5.22 5.22 5.22 0 0 0
24/05/2021
5.22
 0 5.22 5.22 5.22 0 0 0
21/05/2021
5.22
 1,400 5.22 5.30 5.22 0 0 0
20/05/2021
5.22
 8,701 5.37 5.45 5.22 0 0 0
19/05/2021
5.37
 0 5.45 5.37 5.45 0 0 0
18/05/2021
5.45
 10 5.37 5.45 5.37 0 0 0
17/05/2021
5.37
 5 5.45 5.45 5.37 0 0 0
14/05/2021
5.45
 1,100 5.37 5.45 5.37 0 0 0
13/05/2021
5.37
 410 6.80 6.80 5.37 0 0 0
12/05/2021
6.80
 5,000 5.93 6.80 5.53 0 0 0
11/05/2021
5.93
 3,300 5.93 5.93 5.93 0 0 0
10/05/2021
5.93
 2,000 6.32 6.32 5.93 0 0 0
07/05/2021
6.32
 1,102 6.56 6.56 6.32 0 0 0
06/05/2021
6.56
 0 6.56 6.56 6.56 0 0 0
05/05/2021
6.56
 700 6.56 6.56 6.56 0 0 0
04/05/2021
6.56
 0 7.51 6.56 6.56 0 0 0
29/04/2021
7.51
 9,401 7.03 8.06 6.09 0 0 0
28/04/2021
7.03
 0 6.95 7.03 7.03 0 0 0
27/04/2021
6.95
 300 6.72 7.11 6.95 0 0 0
26/04/2021
6.72
 2,100 7.19 7.19 6.16 0 0 0
23/04/2021
7.19
 1,200 7.51 7.51 7.19 0 0 0
22/04/2021
7.51
 100 6.80 7.51 7.51 0 0 0
20/04/2021
6.80
 15,100 7.51 8.85 6.64 0 0 0
19/04/2021
7.51
 4,000 8.30 9.48 7.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |