CTCP Đầu tư Xây dựng và Kỹ thuật 29 (e29)

7.40
0.60
(8.82%)
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
(2024-08-19) 		-5.20 -43.33% 110,500 0 0
6.40
12
6.80
2 tháng
(2024-07-22) 		-5.30 -43.80% 119,700 0 0
6.40
14.20
6.80
3 tháng
(2024-06-20) 		-5.20 -43.33% 141,700 0 0
6.40
15.90
6.80
6 tháng
(2024-03-22) 		1.10 19.30% 334,700 0 0
5.20
15.90
6.80
12 tháng
(2023-09-28) 		1.70 33.43% 558,300 0 0
4
15.90
6.80
24 tháng
(2022-09-29) 		1.76 34.85% 733,981 0 0
3.27
15.90
6.80
36 tháng
(2021-10-04) 		-3.30 -32.66% 1,786,262 0 0
3.27
19.62
6.80
60 tháng
(2019-11-05) 		-3.36 -33.10% 2,050,529 0 0
3.27
19.62
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
5.62
 1,100 6.15 6.15 5.62 0 0 0
27/10/2020
6.15
 100 5.62 6.15 6.15 0 0 0
26/10/2020
5.62
 0 5.62 5.62 5.62 0 0 0
23/10/2020
5.62
 0 5.62 5.62 5.62 0 0 0
22/10/2020
5.62
 0 5.62 5.62 5.62 0 0 0
21/10/2020
5.62
 500 6.41 6.41 5.62 0 0 0
20/10/2020
6.41
 0 6.41 6.41 6.41 0 0 0
19/10/2020
6.41
 100 5.71 6.41 6.41 0 0 0
16/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
16/10/2020
5.71
 0 5.71 5.71 5.71 0 0 0
15/10/2020
5.71
 1,000 5.63 5.71 5.71 0 0 0
14/10/2020
5.63
 200 6.18 6.18 5.63 0 0 0
13/10/2020
6.18
 100 6.10 6.18 6.18 0 0 0
12/10/2020
6.10
 500 6.10 6.18 6.10 0 0 0
09/10/2020
6.10
 2,300 6.02 6.18 6.10 0 0 0
08/10/2020
6.02
 0 5.94 6.02 6.02 0 0 0
07/10/2020
5.94
 5,700 6.18 6.18 5.94 0 0 0
06/10/2020
6.18
 8,100 6.18 6.25 6.18 0 0 0
05/10/2020
6.18
 5,700 6.25 6.25 5.47 0 0 0
02/10/2020
6.25
 2,100 6.25 6.25 5.47 0 0 0
01/10/2020
6.25
 17,700 6.18 6.25 6.10 0 0 0
30/09/2020
6.18
 0 6.18 6.18 6.18 0 0 0
29/09/2020
6.18
 0 6.18 6.18 6.18 0 0 0
28/09/2020
6.18
 0 6.18 6.18 6.18 0 0 0
25/09/2020
6.18
 1,000 6.18 6.18 6.18 0 0 0
24/09/2020
6.18
 1,100 6.25 6.25 6.18 0 0 0
23/09/2020
6.25
 3,000 5.86 6.25 5.86 0 0 0
22/09/2020
5.86
 0 5.86 5.86 5.86 0 0 0
21/09/2020
5.86
 0 5.86 5.86 5.86 0 0 0
18/09/2020
5.86
 0 5.86 5.86 5.86 0 0 0
17/09/2020
5.86
 1,400 6.25 6.25 5.71 0 0 0
16/09/2020
6.25
 4,000 7.27 7.27 6.25 0 0 0
15/09/2020
7.27
 3,100 8.52 8.52 7.27 0 0 0
14/09/2020
8.52
 100 10.01 10.01 8.52 0 0 0
11/09/2020
10.01
 100 11.73 11.73 10.01 0 0 0
10/09/2020
11.73
 0 11.73 11.73 11.73 0 0 0
09/09/2020
11.73
 0 11.73 11.73 11.73 0 0 0
08/09/2020
11.73
 100 13.76 13.76 11.73 0 0 0
07/09/2020
13.76
 0 13.76 13.76 13.76 0 0 0
04/09/2020
13.76
 0 13.76 13.76 13.76 0 0 0
03/09/2020
13.76
 0 13.76 13.76 13.76 0 0 0
01/09/2020
13.76
 0 13.76 13.76 13.76 0 0 0
31/08/2020
13.76
 0 13.76 13.76 13.76 0 0 0
28/08/2020
13.76
 0 13.76 13.76 13.76 0 0 0
27/08/2020
13.76
 0 13.76 13.76 13.76 0 0 0
26/08/2020
13.76
 0 13.76 13.76 13.76 0 0 0
25/08/2020
13.76
 0 13.76 13.76 13.76 0 0 0
24/08/2020
13.76
 100 12.04 13.76 13.76 0 0 0
21/08/2020
12.04
 0 12.04 12.04 12.04 0 0 0
20/08/2020
12.04
 0 12.04 12.04 12.04 0 0 0
19/08/2020
12.04
 0 12.04 12.04 12.04 0 0 0
18/08/2020
12.04
 0 12.04 12.04 12.04 0 0 0
17/08/2020
12.04
 0 12.04 12.04 12.04 0 0 0
14/08/2020
12.04
 100 10.48 12.04 12.04 0 0 0
13/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
12/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
11/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
10/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
07/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
06/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
05/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
04/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
03/08/2020
10.48
 100 9.15 10.48 10.48 0 0 0
31/07/2020
9.15
 100 8.05 9.15 9.15 0 0 0
30/07/2020
8.05
 100 7.04 8.05 8.05 0 0 0
29/07/2020
7.04
 0 7.04 7.04 7.04 0 0 0
28/07/2020
7.04
 0 7.04 7.04 7.04 0 0 0
27/07/2020
7.04
 0 7.04 7.04 7.04 0 0 0
24/07/2020
7.04
 0 7.04 7.04 7.04 0 0 0
23/07/2020
7.04
 0 7.04 7.04 7.04 0 0 0
22/07/2020
7.04
 0 7.04 7.04 7.04 0 0 0
21/07/2020
7.04
 0 7.04 7.04 7.04 0 0 0
20/07/2020
7.04
 0 7.04 7.04 7.04 0 0 0
17/07/2020
7.04
 0 7.04 7.04 7.04 0 0 0
16/07/2020
7.04
 100 6.25 7.04 7.04 0 0 0
15/07/2020
6.25
 4,200 5.47 6.25 6.18 0 0 0
14/07/2020
5.47
 100 4.93 5.47 5.47 0 0 0
13/07/2020
4.93
 100 5.79 5.79 4.93 0 0 0
10/07/2020
5.79
 0 5.79 5.79 5.79 0 0 0
09/07/2020
5.79
 1,300 6.72 6.72 5.79 0 0 0
08/07/2020
6.72
 1,400 7.90 7.90 6.72 0 0 0
07/07/2020
7.90
 100 9.23 9.23 7.90 0 0 0
06/07/2020
9.23
 100 10.79 10.79 9.23 0 0 0
03/07/2020
10.79
 200 12.67 12.67 10.79 0 0 0
02/07/2020
12.67
 0 12.67 12.67 12.67 0 0 0
01/07/2020
12.67
 0 12.67 12.67 12.67 0 0 0
30/06/2020
12.67
 0 12.67 12.67 12.67 0 0 0
29/06/2020
12.67
 0 12.67 12.67 12.67 0 0 0
26/06/2020
12.67
 100 14.86 14.86 12.67 0 0 0
25/06/2020
14.86
 100 14.23 14.86 14.86 0 0 0
24/06/2020
14.23
 100 10.24 14.23 14.23 0 0 0
23/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
22/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
19/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
18/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
17/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
16/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
15/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
12/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
11/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
10/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |