CTCP Đầu tư và Xây lắp Constrexim Số 8 (cx8)

6.70
-0.20
(-2.90%)
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) 		-0.10 -1.43% 100 0 0
6.90
7
6.90
2 tháng
(2024-07-22) 		-0.60 -8% 2,100 0 0
6.90
7.70
6.90
3 tháng
(2024-06-21) 		-0.70 -9.21% 2,600 0 0
6.90
7.70
6.90
6 tháng
(2024-03-25) 		-1.80 -20.69% 188,600 0 0
6.60
9.20
6.90
12 tháng
(2023-09-25) 		1.45 26.50% 275,700 0 0
5.45
9.20
6.90
24 tháng
(2022-09-30) 		-0.19 -2.69% 369,187 0 0
3.71
9.20
6.90
36 tháng
(2021-10-05) 		1.26 22.33% 577,830 0 0.0
3.46
10.23
6.90
60 tháng
(2019-10-16) 		-0.46 -6.23% 1,176,797 0 0.0
3.46
10.23
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
6.29
 61,760 6.45 6.45 6.04 0 0 0
07/07/2021
6.45
 5,922 6.61 6.61 6.45 0 0 0
06/07/2021
6.61
 58,678 6.85 6.85 6.37 0 0 0
05/07/2021
6.85
 21 6.85 6.85 6.85 0 0 0
02/07/2021
6.85
 59 6.85 6.85 6.85 0 0 0
01/07/2021
6.85
 300 6.85 6.85 6.20 0 0 0
30/06/2021
6.85
 630 6.93 6.93 6.85 0 0 0
29/06/2021
6.93
 0 6.93 6.93 6.93 0 0 0
28/06/2021
6.93
 297 7.01 7.01 6.85 0 0 0
25/06/2021
7.01
 5,000 7.09 7.09 7.01 0 0 0
24/06/2021
7.09
 690 7.17 7.17 7.09 0 0 0
23/06/2021
7.17
 300 7.17 7.17 7.17 0 0 0
22/06/2021
7.17
 3,914 6.93 7.17 7.17 0 0 0
21/06/2021
6.93
 2,426 6.37 6.93 6.45 0 0 0
18/06/2021
6.37
 0 6.37 6.37 6.37 0 0 0
17/06/2021
6.37
 0 6.37 6.37 6.37 0 0 0
16/06/2021
6.37
 14,504 6.37 6.37 6.37 0 0 0
15/06/2021
6.37
 6,557 6.37 6.37 6.37 0 0 0
14/06/2021
6.37
 30,177 6.37 6.37 6.37 0 0 0
11/06/2021
6.37
 14,000 6.69 6.69 6.37 0 0 0
10/06/2021
6.69
 105 6.69 6.69 6.69 0 0 0
09/06/2021
6.69
 3,000 6.77 6.77 6.69 0 0 0
08/06/2021
6.77
 20,544 7.25 7.25 6.77 0 0 0
07/06/2021
7.25
 37,500 7.57 7.65 7.01 0 0 0
04/06/2021
7.57
 1 7.57 7.57 7.57 0 0 0
03/06/2021
7.57
 1,030 7.90 7.90 7.57 0 0 0
02/06/2021
7.90
 0 7.90 7.90 7.90 0 0 0
01/06/2021
7.90
 0 7.90 7.90 7.90 0 0 0
31/05/2021
7.90
 0 7.90 7.90 7.90 0 0 0
28/05/2021
7.90
 0 7.90 7.90 7.90 0 0 0
27/05/2021
7.90
 128 7.90 7.90 7.90 0 0 0
26/05/2021
7.90
 400 7.33 7.90 7.74 0 0 0
25/05/2021
7.33
 0 7.33 7.33 7.33 0 0 0
24/05/2021
7.33
 300 7.33 7.33 7.33 0 0 0
21/05/2021
7.33
 1,700 6.69 7.33 7.33 0 0 0
20/05/2021
6.69
 200 6.12 6.69 6.61 0 0 0
19/05/2021
6.12
 0 6.12 6.12 6.12 0 0 0
18/05/2021
6.12
 0 6.12 6.12 6.12 0 0 0
17/05/2021
6.12
 0 6.12 6.12 6.12 0 0 0
14/05/2021
6.12
 0 6.12 6.12 6.12 0 0 0
13/05/2021
6.12
 0 6.12 6.12 6.12 0 0 0
12/05/2021
6.12
 0 6.12 6.12 6.12 0 0 0
11/05/2021
6.12
 0 6.12 6.12 6.12 0 0 0
10/05/2021
6.12
 0 6.12 6.12 6.12 0 0 0
07/05/2021
6.12
 0 6.12 6.12 6.12 0 0 0
06/05/2021
6.12
 100 6.61 6.61 6.12 0 0 0
05/05/2021
6.61
 0 6.61 6.61 6.61 0 0 0
04/05/2021
6.61
 0 6.61 6.61 6.61 0 0 0
29/04/2021
6.61
 200 7.25 7.25 6.61 0 0 0
28/04/2021
7.25
 0 7.25 7.25 7.25 0 0 0
27/04/2021
7.25
 0 7.25 7.25 7.25 0 0 0
26/04/2021
7.25
 0 7.25 7.25 7.25 0 0 0
23/04/2021
7.25
 0 7.25 7.25 7.25 0 0 0
22/04/2021
7.25
 0 7.25 7.25 7.25 0 0 0
20/04/2021
7.25
 0 7.25 7.25 7.25 0 0 0
19/04/2021
7.25
 0 7.25 7.25 7.25 0 0 0
16/04/2021
7.25
 0 7.25 7.25 7.25 0 0 0
15/04/2021
7.25
 0 7.25 7.25 7.25 0 0 0
14/04/2021
7.25
 0 7.25 7.25 7.25 0 0 0
13/04/2021
7.25
 3,100 7.65 7.65 7.25 0 0 0
12/04/2021
7.65
 300 7.82 7.82 7.65 0 0 0
09/04/2021
7.82
 0 7.82 7.82 7.82 0 0 0
08/04/2021
7.82
 500 7.17 7.82 7.82 0 0 0
07/04/2021
7.17
 4,700 6.53 7.17 6.53 0 0 0
06/04/2021
6.53
 200 5.96 6.53 6.53 0 0 0
05/04/2021
5.96
 0 5.96 5.96 5.96 0 0 0
02/04/2021
5.96
 0 5.96 5.96 5.96 0 0 0
01/04/2021
5.96
 0 5.96 5.96 5.96 0 0 0
31/03/2021
5.96
 0 5.96 5.96 5.96 0 0 0
30/03/2021
5.96
 0 5.96 5.96 5.96 0 0 0
29/03/2021
5.96
 0 5.96 5.96 5.96 0 0 0
26/03/2021
5.96
 0 5.96 5.96 5.96 0 0 0
25/03/2021
5.96
 0 5.96 5.96 5.96 0 0 0
24/03/2021: Cổ tức tiền mặt tỉ lệ: 1.5%
24/03/2021
5.96
 0 5.92 5.96 5.96 0 0 0
23/03/2021
5.92
 0 5.92 5.92 5.92 0 0 0
22/03/2021
5.92
 0 5.92 5.92 5.92 0 0 0
19/03/2021
5.92
 200 6.16 6.16 5.92 0 0 0
18/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
17/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
16/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
15/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
12/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
11/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
10/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
09/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
08/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
05/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
04/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
03/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
02/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
01/03/2021
6.16
 0 6.16 6.16 6.16 0 0 0
26/02/2021
6.16
 0 6.16 6.16 6.16 0 0 0
25/02/2021
6.16
 0 6.16 6.16 6.16 0 0 0
24/02/2021
6.16
 0 6.16 6.16 6.16 0 0 0
23/02/2021
6.16
 0 6.16 6.16 6.16 0 0 0
22/02/2021
6.16
 0 6.16 6.16 6.16 0 0 0
19/02/2021
6.16
 0 6.16 6.16 6.16 0 0 0
18/02/2021
6.16
 0 6.16 6.16 6.16 0 0 0
17/02/2021
6.16
 0 6.16 6.16 6.16 0 0 0
09/02/2021
6.16
 0 6.16 6.16 6.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |