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)
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
16/04/2021
8.30
 7,705 9.72 11.14 8.30 0 0 0
15/04/2021
9.72
 10,400 8.85 9.72 9.64 0 0 0
14/04/2021
8.85
 26,200 7.75 8.85 8.06 0 2,500 -0.0
13/04/2021
7.75
 18,300 6.80 7.75 7.75 0 0 0
12/04/2021
6.80
 3,300 5.93 6.80 6.80 0 3,100 -0.0
09/04/2021
5.93
 2,500 5.22 5.93 5.93 0 0 0
08/04/2021
5.22
 8,909 4.58 5.22 5.22 0 0 0
07/04/2021
4.58
 0 4.58 4.58 4.58 0 0 0
06/04/2021
4.58
 0 4.58 4.58 4.58 0 0 0
05/04/2021
4.58
 0 4.58 4.58 4.58 0 0 0
02/04/2021
4.58
 7,400 4.03 4.58 4.58 0 0 0
01/04/2021
4.03
 0 4.03 4.03 4.03 0 0 0
31/03/2021
4.03
 0 4.03 4.03 4.03 0 0 0
30/03/2021
4.03
 0 4.03 4.03 4.03 0 0 0
29/03/2021
4.03
 0 3.56 4.03 4.03 0 0 0
26/03/2021
3.56
 0 3.56 3.56 3.56 0 0 0
25/03/2021
3.56
 0 3.56 3.56 3.56 0 0 0
24/03/2021
3.56
 0 3.56 3.56 3.56 0 0 0
23/03/2021
3.56
 0 3.56 3.56 3.56 0 0 0
22/03/2021
3.56
 0 4.03 3.56 3.56 0 0 0
19/03/2021
4.03
 15,300 3.79 4.35 3.24 0 0 0
18/03/2021
3.79
 0 3.79 3.79 3.79 0 0 0
17/03/2021
3.79
 0 3.79 3.79 3.79 0 0 0
16/03/2021
3.79
 0 3.79 3.79 3.79 0 0 0
15/03/2021
3.79
 0 3.79 3.79 3.79 0 0 0
12/03/2021
3.79
 100 3.32 3.79 3.79 0 0 0
11/03/2021
3.32
 0 3.32 3.32 3.32 0 0 0
10/03/2021
3.32
 0 3.32 3.32 3.32 0 0 0
09/03/2021
3.32
 0 3.32 3.32 3.32 0 0 0
08/03/2021
3.32
 0 3.32 3.32 3.32 0 0 0
05/03/2021
3.32
 100 2.92 3.32 3.32 0 0 0
04/03/2021
2.92
 0 2.92 2.92 2.92 0 0 0
03/03/2021
2.92
 0 2.92 2.92 2.92 0 0 0
02/03/2021
2.92
 0 2.92 2.92 2.92 0 0 0
01/03/2021
2.92
 0 3.32 2.92 2.92 0 0 0
26/02/2021
3.32
 700 3.16 3.32 2.85 100 100 0
25/02/2021
3.16
 0 3.16 3.16 3.16 0 0 0
24/02/2021
3.16
 0 3.16 3.16 3.16 0 0 0
23/02/2021
3.16
 0 3.16 3.16 3.16 0 0 0
22/02/2021
3.16
 0 3.16 3.16 3.16 0 0 0
19/02/2021
3.16
 100 3.24 3.24 3.16 0 0 0
18/02/2021
3.24
 0 3.24 3.24 3.24 0 0 0
17/02/2021
3.24
 0 3.24 3.24 3.24 0 0 0
09/02/2021
3.24
 0 3.24 3.24 3.24 0 0 0
08/02/2021
3.24
 0 3.24 3.24 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |