CTCP Xây dựng và Đầu tư 492 (c92)

3.80
-0.10
(-2.56%)
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
(2024-10-21) 		0.20 5.56% 658,888 -4,000 -0.0
3.60
4.20
3.70
2 tháng
(2024-09-23) 		0.10 2.70% 996,444 0 0.0
3.40
4.30
3.70
3 tháng
(2024-08-22) 		-0.10 -2.56% 1,205,056 0 0.0
3.30
4.30
3.70
6 tháng
(2024-05-24) 		0.30 8.57% 3,374,632 0 0.0
3.30
7.70
3.70
12 tháng
(2023-11-27) 		0.90 31.03% 4,283,503 -200 0.0
2.80
7.70
3.70
24 tháng
(2022-12-01) 		0.70 22.58% 6,461,980 -1,100 0.0
2.40
7.70
3.70
36 tháng
(2021-12-06) 		-4.20 -52.50% 11,140,100 154,600 1.4
1.70
11.20
3.70
60 tháng
(2019-12-17) 		-5.10 -57.30% 15,448,232 176,000 1.4
1.70
11.20
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
3.80
 6,000 3.90 3.90 3.70 0 0 0
20/11/2024
3.70
 17,200 3.70 4 3.70 0 0 0
19/11/2024
3.80
 91,900 4 4.20 3.60 0 0 0
18/11/2024
4.10
 49,300 3.80 4.10 3.60 0 0 0
15/11/2024
3.80
 34,600 3.90 4.20 3.60 0 0 0
14/11/2024
4.20
 78,145 4.20 4.80 4.10 0 0 0
13/11/2024
4.20
 138,806 4 4.20 4 0 0 0
12/11/2024
3.70
 11,000 3.70 3.70 3.70 0 0 0
11/11/2024
3.70
 1,400 3.70 3.70 3.70 0 0 0
08/11/2024
3.70
 11,900 3.80 3.80 3.70 0 0 0
07/11/2024
3.80
 13,100 3.80 3.80 3.80 0 0 0
06/11/2024
3.70
 132 3.70 3.70 3.70 0 0 0
05/11/2024
3.70
 401 3.60 3.70 3.60 0 0 0
04/11/2024
3.70
 5,002 3.70 3.70 3.70 0 0 0
01/11/2024
3.60
 67,810 3.60 3.60 3.30 0 0 0
31/10/2024
3.80
 138 3.80 3.80 3.80 0 0 0
30/10/2024
3.80
 77,900 3.50 4 3.40 0 0 0
29/10/2024
3.70
 2,551 3.60 3.70 3.60 0 0 0
28/10/2024
3.60
 13,400 3.60 3.60 3.60 0 0 0
25/10/2024
3.70
 2,600 3.70 3.70 3.60 0 0 0
24/10/2024
3.80
 24,900 3.60 3.80 3.50 0 0 0
23/10/2024
3.70
 9,300 3.60 3.70 3.60 0 0 0
22/10/2024
3.60
 18,600 3.50 3.60 3.50 0 2,400 -0.0
21/10/2024
3.60
 6,003 3.60 3.80 3.60 0 1,600 -0.0
18/10/2024
3.80
 48,003 3.60 3.80 3.50 0 0 0
17/10/2024
3.80
 36,474 4.20 4.20 3.80 0 0 0
16/10/2024
4.30
 11,748 4.70 4.80 4 4,000 0 0.0
15/10/2024
4.30
 111,101 3.80 4.30 3.80 0 0 0
14/10/2024
3.80
 12,508 3.60 3.80 3.60 0 0 0
11/10/2024
3.70
 6,110 3.70 3.70 3.60 0 0 0
10/10/2024
3.70
 7,536 3.70 3.70 3.60 0 0 0
09/10/2024
3.70
 11,816 3.70 3.70 3.60 0 0 0
08/10/2024
3.70
 11,908 3.60 3.70 3.60 0 0 0
07/10/2024
3.70
 20,453 3.60 3.70 3.50 0 0 0
04/10/2024
3.60
 8,902 3.60 3.60 3.50 0 0 0
03/10/2024
3.50
 3,609 3.50 3.50 3.40 0 0 0
02/10/2024
3.50
 6,034 3.40 3.50 3.40 0 0 0
01/10/2024
3.50
 4,134 3.40 3.50 3.40 0 0 0
30/09/2024
3.40
 5,870 3.40 3.40 3.30 0 0 0
27/09/2024
3.50
 1,525 3.60 3.60 3.50 0 0 0
26/09/2024
3.50
 5,840 3.50 3.60 3.50 0 0 0
25/09/2024
3.50
 9,738 3.60 3.60 3.40 0 0 0
24/09/2024
3.50
 5,906 3.70 3.70 3.50 0 0 0
23/09/2024
3.70
 8,341 3.60 3.80 3.60 0 0 0
20/09/2024
3.50
 4,817 3.50 3.50 3.40 0 0 0
19/09/2024
3.50
 8,201 3.50 3.50 3.30 0 0 0
18/09/2024
3.40
 8,042 3.40 3.50 3.40 0 0 0
17/09/2024
3.50
 5,874 3.50 3.50 3.40 0 0 0
16/09/2024
3.50
 1,703 3.50 3.50 3.30 0 0 0
13/09/2024
3.50
 3,746 3.50 3.50 3.30 0 0 0
12/09/2024
3.50
 5,748 3.30 3.50 3.30 0 0 0
11/09/2024
3.40
 8,580 3.40 3.40 3.30 0 0 0
10/09/2024
3.30
 7,214 3.60 3.60 3.30 0 0 0
09/09/2024
3.60
 1,937 3.50 3.60 3.50 0 0 0
06/09/2024
3.50
 10,909 3.70 3.70 3.40 0 0 0
05/09/2024
3.50
 6,561 3.50 3.50 3.50 0 0 0
04/09/2024
3.70
 1,472 3.80 3.80 3.50 0 0 0
30/08/2024
3.70
 22,329 3.40 3.80 3.30 0 0 0
29/08/2024
3.40
 4,334 3.40 3.60 3.40 0 0 0
28/08/2024
3.60
 12,604 3.50 3.60 3.30 0 0 0
27/08/2024
3.30
 39,982 3.70 3.90 3.30 0 0 0
26/08/2024
3.70
 7,058 3.70 3.80 3.60 0 0 0
23/08/2024
3.70
 10,888 3.90 3.90 3.50 0 0 0
22/08/2024
3.90
 36,613 3.80 4.30 3.60 0 0 0
21/08/2024
3.90
 14,283 3.80 3.90 3.70 0 0 0
20/08/2024
3.90
 37,084 4.30 4.40 3.80 0 0 0
19/08/2024
4.40
 24,841 4.80 5 4 0 0 0
16/08/2024
4.80
 112,304 4.20 4.80 4.20 0 0 0
15/08/2024
4.20
 119,976 3.90 4.20 3.90 0 0 0
14/08/2024
3.70
 9,103 3.60 3.70 3.60 0 0 0
13/08/2024
3.50
 14,304 3.50 3.50 3.50 0 0 0
12/08/2024
3.40
 3,401 3.40 3.40 3.40 0 0 0
09/08/2024
3.40
 2,300 3.40 3.40 3.40 0 0 0
08/08/2024
3.40
 6,818 3.40 3.40 3.40 0 0 0
07/08/2024
3.50
 2,802 3.30 3.50 3.30 0 0 0
06/08/2024
3.30
 27,410 3.30 3.30 3.30 0 0 0
05/08/2024
3.30
 17,300 3.20 3.30 3.20 0 0 0
02/08/2024
3.40
 45,300 3.30 3.40 3.30 0 0 0
01/08/2024
3.30
 42,000 3.50 3.50 3.20 0 0 0
31/07/2024
3.40
 19,900 3.50 3.60 3.40 0 0 0
30/07/2024
3.40
 40,502 3.40 3.70 3.40 0 0 0
29/07/2024
3.40
 34,207 3.60 3.70 3.40 0 0 0
26/07/2024
3.60
 16,740 3.80 3.80 3.50 0 0 0
25/07/2024
3.60
 12,901 3.90 3.90 3.60 0 0 0
24/07/2024
3.80
 16,200 3.90 3.90 3.70 0 0 0
23/07/2024
3.90
 4,705 4.10 4.10 3.90 0 0 0
22/07/2024
3.90
 10,502 4.10 4.20 3.80 0 0 0
19/07/2024
4
 7,965 4.20 4.20 3.90 0 0 0
18/07/2024
4
 15,500 4.40 4.40 3.90 0 0 0
17/07/2024
4
 39,000 4.50 4.50 4 0 0 0
16/07/2024
4.40
 27,980 4.20 4.60 4.20 0 0 0
15/07/2024
4.10
 15,800 4 4.20 4 0 0 0
12/07/2024
4
 31,622 4.50 4.50 3.90 0 0 0
11/07/2024
4.50
 10,086 4.30 4.70 4.20 0 0 0
10/07/2024
4.20
 19,300 4.20 4.20 4.10 0 0 0
09/07/2024
4.20
 20,305 4.50 4.50 4.20 0 0 0
08/07/2024
4.50
 12,453 5 5 4.40 0 0 0
05/07/2024
4.50
 97,410 4.80 5 4.10 0 0 0
04/07/2024
4.80
 16,201 5.50 5.50 4.50 0 0 0
03/07/2024
5
 10,821 5 5 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |