CTCP Xây dựng 1369 (c69)

6.70
-0.10
(-1.47%)
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
(2024-10-09) 		-0.90 -11.69% 7,527,700 94,000 0.7
6.70
7.70
6.70
2 tháng
(2024-09-09) 		-1.10 -13.92% 19,115,000 105,794 0.8
6.70
8.30
6.70
3 tháng
(2024-08-12) 		-0.10 -1.45% 28,300,900 118,994 0.9
6.70
8.30
6.70
6 tháng
(2024-05-13) 		0 0% 52,938,600 117,494 0.8
6.50
8.30
6.70
12 tháng
(2023-11-14) 		0.20 3.03% 97,685,031 160,383 1.2
6.30
8.30
6.70
24 tháng
(2022-11-21) 		0.68 11.17% 173,331,191 160,867 1.1
5.15
12.10
6.70
36 tháng
(2021-11-24) 		-11.26 -62.34% 238,426,125 87,067 -0.0
5.15
21.36
6.70
60 tháng
(2019-12-05) 		-2.35 -25.67% 366,842,160 162,867 1.3
3.84
21.36
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2020
6.36
 54,300 6.36 6.46 6.17 0 0 0
05/11/2020
6.36
 135,360 6.08 6.46 6.08 0 0 0
04/11/2020
6.08
 59,110 6.08 6.17 5.98 0 0 0
03/11/2020
6.08
 74,900 6.08 6.17 5.98 0 0 0
02/11/2020
6.08
 80,420 6.08 6.27 5.89 0 0 0
30/10/2020
6.08
 45,700 6.17 6.36 5.98 0 0 0
29/10/2020
6.17
 140,520 5.79 6.27 5.79 0 0 0
28/10/2020
5.79
 240,490 6.27 6.36 5.70 0 0 0
27/10/2020
6.27
 67,050 6.27 6.36 6.08 0 0 0
26/10/2020
6.27
 93,610 6.46 6.65 6.27 0 0 0
23/10/2020
6.46
 88,600 6.46 6.55 6.27 0 0 0
22/10/2020
6.46
 139,214 6.55 6.55 6.17 0 0 0
21/10/2020
6.55
 84,836 6.74 6.74 6.46 0 0 0
20/10/2020
6.74
 113,100 6.65 7.12 6.55 0 0 0
19/10/2020
6.65
 448,750 6.36 6.84 5.79 900 0 0.0
16/10/2020
6.36
 478,790 6.84 7.12 6.17 0 0 0
15/10/2020
6.84
 336,290 7.50 7.60 6.84 0 0 0
14/10/2020
7.50
 90,100 7.69 7.98 7.50 0 0 0
13/10/2020
7.69
 232,190 7.88 7.88 7.12 0 0 0
12/10/2020
7.88
 146,300 8.07 8.17 7.88 0 0 0
09/10/2020
8.07
 94,500 8.26 8.36 8.07 0 0 0
08/10/2020
8.26
 199,220 8.36 8.36 8.07 0 0 0
07/10/2020
8.36
 168,306 8.45 8.55 8.36 0 0 0
06/10/2020
8.45
 114,800 8.55 8.64 8.36 0 0 0
05/10/2020
8.55
 208,550 8.26 8.64 8.36 0 0 0
02/10/2020
8.26
 327,100 8.45 8.74 7.98 0 0 0
01/10/2020
8.45
 100,350 8.45 8.55 8.36 0 0 0
30/09/2020
8.45
 81,800 8.26 8.45 8.26 0 0 0
29/09/2020
8.26
 227,550 8.64 8.74 8.26 0 900 -0.0
28/09/2020
8.64
 187,350 8.55 8.93 8.55 0 400 -0.0
25/09/2020
8.55
 182,000 8.55 8.55 8.45 0 0 0
24/09/2020
8.55
 91,330 8.55 8.64 7.79 0 0 0
23/09/2020
8.55
 226,469 8.64 8.83 8.45 0 0 0
22/09/2020
8.64
 233,365 8.74 8.74 7.98 0 0 0
21/09/2020
8.74
 596,395 8.07 8.74 8.17 0 0 0
18/09/2020
8.07
 131,000 7.79 8.07 7.69 0 0 0
17/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
17/09/2020
7.79
 216,053 7.50 7.98 7.50 0 0 0
16/09/2020
7.50
 120,500 7.59 7.78 7.50 600 0 0.0
15/09/2020
7.59
 286,086 7.87 8.51 7.59 0 0 0
14/09/2020
7.87
 253,283 7.23 7.87 6.86 0 0 0
11/09/2020
7.23
 190,160 7.87 7.96 7.23 0 0 0
10/09/2020
7.87
 441,919 8.33 8.33 7.59 0 400 -0.0
09/09/2020
8.33
 161,560 8.51 8.51 7.78 0 0 0
08/09/2020
8.51
 483,041 8.33 9.15 7.50 0 11,100 -0.1
07/09/2020
8.33
 431,620 7.59 8.33 7.78 400 0 0.0
04/09/2020
7.59
 684,070 6.95 7.59 6.50 0 3,800 -0.0
03/09/2020
6.95
 387,718 6.95 7.32 6.50 0 0 0
01/09/2020
6.95
 301,010 6.50 7.14 6.40 0 2,000 -0.0
31/08/2020
6.50
 426,808 6.13 6.68 6.13 3,800 3,700 0.0
28/08/2020
6.13
 826,758 5.58 6.13 5.67 0 0 0
27/08/2020
5.58
 122,300 5.58 5.67 5.49 0 0 0
26/08/2020
5.58
 149,859 5.76 5.76 5.49 0 0 0
25/08/2020
5.76
 136,701 5.58 5.76 5.58 0 0 0
24/08/2020
5.58
 127,700 5.49 5.58 5.40 0 0 0
21/08/2020
5.49
 37,750 5.49 5.58 5.40 0 0 0
20/08/2020
5.49
 70,930 5.58 5.58 5.21 0 0 0
19/08/2020
5.58
 170,012 5.31 5.76 5.31 0 0 0
18/08/2020
5.31
 35,618 5.31 5.40 5.21 0 0 0
17/08/2020
5.31
 50,422 5.21 5.40 5.12 0 0 0
14/08/2020
5.21
 21,500 5.67 5.67 5.21 0 0 0
13/08/2020
5.67
 97,540 5.58 5.76 5.58 0 0 0
12/08/2020
5.58
 154,732 5.12 5.58 5.21 0 0 0
11/08/2020
5.12
 46,800 5.03 5.31 5.12 0 0 0
10/08/2020
5.03
 23,800 5.03 5.03 4.94 0 0 0
07/08/2020
5.03
 22,300 5.03 5.03 4.94 0 0 0
06/08/2020
5.03
 42,500 5.03 5.03 4.94 0 0 0
05/08/2020
5.03
 30,432 5.03 5.12 5.03 0 0 0
04/08/2020
5.03
 15,403 4.94 5.12 4.94 0 0 0
03/08/2020
4.94
 61,700 4.85 5.03 4.76 0 0 0
31/07/2020
4.85
 34,600 4.76 4.85 4.57 0 0 0
30/07/2020
4.76
 18,200 4.57 4.85 4.76 0 0 0
29/07/2020
4.57
 96,900 4.94 4.94 4.48 0 0 0
28/07/2020
4.94
 46,500 4.67 5.03 4.67 0 0 0
27/07/2020
4.67
 104,020 5.12 5.12 4.67 0 0 0
24/07/2020
5.12
 96,054 5.40 5.40 5.12 0 0 0
23/07/2020
5.40
 55,500 5.40 5.49 5.31 0 0 0
22/07/2020
5.40
 93,600 5.31 5.49 5.31 0 0 0
21/07/2020
5.31
 55,360 5.31 5.31 5.12 0 0 0
20/07/2020
5.31
 32,120 5.12 5.31 5.12 0 0 0
17/07/2020
5.12
 94,700 5.21 5.31 5.12 0 0 0
16/07/2020
5.21
 53,750 5.21 5.31 5.21 0 0 0
15/07/2020
5.21
 46,530 5.21 5.40 5.21 0 0 0
14/07/2020
5.21
 87,600 5.31 5.40 5.21 0 0 0
13/07/2020
5.31
 81,700 5.40 5.49 5.21 1,000 0 0.0
10/07/2020
5.40
 31,838 5.31 5.49 5.31 0 0 0
09/07/2020
5.31
 45,000 5.40 5.49 5.31 0 0 0
08/07/2020
5.40
 75,437 5.49 5.49 5.40 0 0 0
07/07/2020
5.49
 90,110 5.58 5.58 5.49 0 0 0
06/07/2020
5.58
 46,438 5.49 5.67 5.49 0 0 0
03/07/2020
5.49
 69,600 5.58 5.67 5.49 0 0 0
02/07/2020
5.58
 61,540 5.49 5.95 5.49 0 0 0
01/07/2020
5.49
 43,350 5.40 5.49 5.21 0 0 0
30/06/2020
5.40
 166,060 5.03 5.40 5.03 200 0 0.0
29/06/2020
5.03
 203,612 5.58 5.58 5.03 1,200 0 0.0
26/06/2020
5.58
 193,360 5.76 5.86 5.58 500 0 0.0
25/06/2020
5.76
 433,390 6.31 6.31 5.76 1,000 0 0.0
24/06/2020
6.31
 187,300 6.50 6.50 6.04 1,400 0 0.0
23/06/2020
6.50
 406,850 6.22 6.77 6.04 11,400 0 0.1
22/06/2020
6.22
 449,839 5.86 6.31 5.86 0 1,800 -0.0
19/06/2020
5.86
 178,610 5.67 5.86 5.67 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |