CTCP Xây dựng và Kinh doanh Vật tư (cnt)

5
0.20
(4.17%)
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
(2026-08-19) 		-0.20 -4% 35,400 0 0
4.80
7
5
2 tháng
(2026-07-20) 		-1.20 -20% 99,800 0 0
4.80
7
5
3 tháng
(2026-06-22) 		-1.30 -21.31% 113,400 0 0
4.80
7
5
6 tháng
(2026-03-23) 		-2 -29.41% 260,200 0 0
4.80
7.20
5
12 tháng
(2025-09-23) 		-4.50 -48.39% 868,400 0 0
4.80
9.60
5
24 tháng
(2024-09-30) 		-7.19 -59.97% 3,555,280 -6,844 -0.1
3.79
16.01
5
36 tháng
(2023-10-04) 		-5.70 -54.27% 9,010,797 -12,844 -0.2
3
18.23
5
60 tháng
(2021-10-14) 		-1.20 -19.97% 15,875,603 -12,744 -0.3
3
18.23
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
3.00
 0 3.00 3.00 3.00 0 0 0
24/08/2023
14.81
 4,900 14.09 14.99 14.03 0 0 0
23/08/2023
14.39
 17,802 13.85 15.47 13.85 0 0 0
22/08/2023
15.53
 46,600 14.03 15.53 12.66 0 0 0
21/08/2023
14.39
 26,129 15.53 15.53 13.85 0 0 0
18/08/2023
14.93
 104,100 15.41 16.13 14.87 0 8,000 -0.2
17/08/2023
15.23
 63,924 16.79 16.79 14.69 0 0 0
16/08/2023
15.65
 35,500 15.53 15.65 15.41 0 0 0
15/08/2023
14.99
 56,107 16.31 16.67 13.79 0 0 0
14/08/2023
16.55
 74,403 15.71 16.79 15.71 0 0 0
11/08/2023
15.41
 58,426 14.33 15.41 14.33 0 0 0
10/08/2023
13.43
 16,909 13.20 13.55 12.96 0 0 0
09/08/2023
13.37
 45,200 13.20 13.79 13.08 0 0 0
08/08/2023
12.60
 8,500 13.26 13.26 12.60 0 0 0
07/08/2023
13.20
 75,015 12.66 14.39 12.60 0 0 0
04/08/2023
12.60
 19,600 13.20 13.20 12.42 0 0 0
03/08/2023
12.42
 10,101 12.90 12.90 12.42 0 0 0
02/08/2023
8.16
 100 8.16 8.16 8.16 0 0 0
01/08/2023
7.38
 500 7.38 7.38 7.38 0 0 0
31/07/2023
11.16
 33,238 10.50 11.16 10.50 0 0 0
28/07/2023
9.90
 11,707 9.66 9.90 9.54 0 0 0
27/07/2023
3.00
 0 3.00 3.00 3.00 0 0 0
26/07/2023
9.84
 500 9.84 9.84 9.84 0 0 0
25/07/2023
9.60
 6,120 9.90 9.90 9.60 0 0 0
24/07/2023
9.78
 5,900 9.72 9.90 9.72 0 0 0
21/07/2023
9.60
 2,901 10.08 10.08 9.60 0 0 0
20/07/2023
10.08
 3,700 10.02 10.08 10.02 0 0 0
19/07/2023
9.96
 5,200 9.96 9.96 9.60 0 0 0
18/07/2023
9.96
 7,000 9.96 9.96 9.96 0 0 0
17/07/2023
10.08
 11,510 9.66 10.08 9.66 0 0 0
14/07/2023
9.60
 9,400 9.60 9.90 9.48 0 0 0
13/07/2023
9.18
 102 9.18 9.18 9.18 0 0 0
12/07/2023
9.30
 2,005 9.30 9.66 9.30 0 0 0
11/07/2023
9.72
 18,037 8.70 9.72 8.70 0 0 0
10/07/2023
11.10
 2,475 10.26 11.10 9.96 0 0 0
07/07/2023
8.52
 1,803 8.28 8.64 8.28 0 0 0
06/07/2023
8.70
 4,600 8.22 8.70 8.22 0 0 0
05/07/2023
8.58
 6,494 8.76 8.76 8.58 0 4,000 -0.1
04/07/2023
8.58
 23,100 8.10 8.94 8.04 0 0 0
03/07/2023
7.98
 0 7.98 7.98 7.98 0 0 0
30/06/2023
3.00
 0 3.00 3.00 3.00 0 0 0
29/06/2023
8.10
 15,749 8.34 8.34 7.80 0 0 0
28/06/2023
7.86
 11,610 8.04 8.04 7.86 0 0 0
27/06/2023
7.92
 1,200 8.10 8.10 7.92 0 0 0
26/06/2023
7.86
 4,500 7.98 8.04 7.86 0 0 0
23/06/2023
7.92
 3,700 8.04 8.04 7.92 0 1,800 -0.0
22/06/2023
8.10
 4,600 7.92 8.10 7.86 0 0 0
21/06/2023
7.86
 8,202 7.86 7.92 7.86 0 0 0
20/06/2023
3.00
 0 3.00 3.00 3.00 0 0 0
19/06/2023
8.04
 8,401 7.98 8.10 7.68 0 0 0
16/06/2023
7.80
 7,400 8.34 8.34 7.80 0 0 0
15/06/2023
7.62
 200 7.62 7.62 7.62 0 0 0
14/06/2023
7.68
 1,805 7.80 7.80 7.68 0 0 0
13/06/2023
3.00
 0 3.00 3.00 3.00 0 0 0
12/06/2023
7.80
 6,101 7.44 7.80 7.26 0 0 0
09/06/2023
7.56
 4,529 7.56 7.56 7.56 0 0 0
08/06/2023
7.56
 5,831 7.50 7.56 7.50 0 0 0
07/06/2023
7.74
 10,100 7.68 7.74 7.38 0 0 0
06/06/2023
7.74
 0 7.74 7.74 7.74 0 0 0
05/06/2023
7.74
 0 7.74 7.74 7.74 0 0 0
02/06/2023
7.62
 200 7.80 7.80 7.62 0 0 0
01/06/2023
7.68
 1,532 7.68 7.68 7.56 0 0 0
31/05/2023
7.56
 1,154 7.62 7.62 7.56 0 0 0
30/05/2023
7.62
 831 7.26 7.80 7.26 0 0 0
29/05/2023
7.74
 3,705 7.20 7.80 7.20 0 0 0
26/05/2023
7.80
 800 7.74 7.80 7.74 0 0 0
25/05/2023
7.80
 1,800 7.38 7.80 7.38 0 0 0
24/05/2023
8.22
 1,700 7.74 8.22 7.20 0 0 0
23/05/2023
8.40
 0 8.40 8.40 8.40 0 0 0
22/05/2023
8.40
 200 8.40 8.40 8.40 0 0 0
19/05/2023
8.40
 101 8.40 8.40 8.40 0 0 0
18/05/2023
7.74
 1,000 8.76 8.76 7.74 0 0 0
17/05/2023
7.80
 355 8.40 8.40 7.80 0 0 0
16/05/2023
8.40
 200 8.34 8.40 8.34 0 0 0
15/05/2023
7.56
 12,600 7.62 7.62 7.56 4,000 0 0.1
12/05/2023
8.34
 255 8.34 8.34 8.34 0 0 0
11/05/2023
7.44
 12,000 8.28 8.28 7.20 0 0 0
10/05/2023
7.80
 2,110 8.10 8.10 7.80 0 0 0
09/05/2023
8.34
 12 8.34 8.34 8.34 0 0 0
08/05/2023
8.34
 17 8.34 8.34 8.34 0 0 0
05/05/2023
8.34
 100 8.34 8.34 8.34 0 0 0
04/05/2023
7.50
 504 7.50 7.50 7.50 0 0 0
03/05/2023
7.50
 0 7.50 7.50 7.50 0 0 0
02/05/2023
7.56
 2,200 7.74 7.74 7.56 1,000 0 0.0
01/05/2023
7.38
 100 7.38 7.38 7.38 0 0 0
28/04/2023
7.74
 100 7.74 7.74 7.74 0 0 0
27/04/2023
7.50
 3,900 7.50 7.74 7.50 0 0 0
26/04/2023
7.80
 1,400 7.08 7.80 7.08 0 0 0
25/04/2023
7.50
 2,200 7.50 7.50 7.50 0 0 0
24/04/2023
7.74
 1,300 7.62 7.80 7.62 0 0 0
21/04/2023
7.80
 4,800 7.50 7.80 7.50 0 0 0
20/04/2023
7.80
 1,305 8.28 8.28 7.80 0 0 0
19/04/2023
7.32
 3,400 7.56 7.62 7.32 0 0 0
18/04/2023
7.92
 4,300 7.20 8.10 7.08 0 0 0
17/04/2023
7.68
 1,600 7.80 7.92 7.68 0 0 0
14/04/2023
7.98
 0 7.98 7.98 7.98 0 0 0
13/04/2023
7.68
 202 8.28 8.28 7.68 0 0 0
12/04/2023
7.74
 720 8.04 8.04 7.74 0 0 0
11/04/2023
11.70
 93,200 11.28 11.76 10.80 0 0 0
10/04/2023
10.50
 4,700 10.80 10.80 10.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |