CTCP Xây dựng 1369 (c69)

7.90
-0.10
(-1.25%)
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) 		0.80 11.43% 10,544,000 18,694 0.1
7
8.10
8
2 tháng
(2024-07-22) 		1.20 18.18% 18,875,900 13,594 0.0
6.50
8.10
8
3 tháng
(2024-06-21) 		0.90 13.04% 26,779,000 7,094 -0.0
6.50
8.10
8
6 tháng
(2024-03-25) 		0.10 1.30% 49,465,432 -28,306 -0.2
6.30
8.10
8
12 tháng
(2023-09-25) 		0.10 1.30% 92,397,842 29,983 0.2
6
8.50
8
24 tháng
(2022-09-30) 		-1.91 -19.66% 159,226,925 31,567 0.2
5.15
12.10
8
36 tháng
(2021-10-05) 		-5.02 -39.14% 241,772,977 -1,633 -0.0
5.15
21.36
8
60 tháng
(2019-10-16) 		-10.04 -56.28% 360,843,445 32,567 0.4
3.84
21.36
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
5.95
 165,660 5.49 5.95 5.40 0 0 0
24/04/2020
5.49
 870,460 5.86 5.95 5.31 0 0 0
23/04/2020
5.86
 787,390 5.40 5.86 5.67 0 0 0
22/04/2020
5.40
 798,807 4.94 5.40 4.57 0 0 0
21/04/2020
4.94
 133,900 5.49 5.49 4.94 0 0 0
20/04/2020
5.49
 359,280 5.67 5.67 5.12 0 0 0
17/04/2020
5.67
 662,490 6.22 6.22 5.67 0 0 0
16/04/2020
6.22
 428,610 5.86 6.31 5.49 0 0 0
15/04/2020
5.86
 875,500 5.40 5.86 5.67 0 0 0
14/04/2020
5.40
 1,156,160 4.94 5.40 4.67 0 0 0
13/04/2020
4.94
 45,400 4.85 5.03 4.48 0 100 -0.0
10/04/2020
4.85
 42,810 5.03 5.03 4.76 0 0 0
09/04/2020
5.03
 75,030 4.94 5.31 4.94 0 0 0
08/04/2020
4.94
 600,510 4.57 4.94 4.39 100 0 0.0
07/04/2020
4.57
 51,250 4.48 4.57 4.21 0 0 0
06/04/2020
4.48
 62,100 4.39 4.67 4.39 0 0 0
03/04/2020
4.39
 518,900 4.21 4.57 4.03 0 0 0
01/04/2020
4.21
 58,160 4.03 4.21 3.93 0 0 0
31/03/2020
4.03
 458,780 3.84 4.21 3.66 0 0 0
30/03/2020
3.84
 154,910 4.21 4.21 3.84 0 0 0
27/03/2020
4.21
 76,700 4.57 4.57 4.21 0 0 0
26/03/2020
4.57
 53,900 4.76 4.76 4.39 0 0 0
25/03/2020
4.76
 670,600 4.48 4.85 4.48 0 0 0
24/03/2020
4.48
 32,700 4.30 4.48 4.21 0 0 0
23/03/2020
4.30
 345,000 4.76 4.76 4.30 0 0 0
20/03/2020
4.76
 1,044,650 4.39 4.76 4.57 0 0 0
19/03/2020
4.39
 60,700 4.57 4.67 4.39 0 100 -0.0
18/03/2020
4.57
 68,108 4.57 4.67 4.57 0 0 0
17/03/2020
4.57
 84,700 4.76 4.76 4.57 0 0 0
16/03/2020
4.76
 61,600 4.48 4.76 4.39 0 0 0
13/03/2020
4.48
 95,486 4.67 4.67 4.30 0 100 -0.0
12/03/2020
4.67
 82,700 4.85 4.85 4.57 0 300 -0.0
11/03/2020
4.85
 153,980 4.57 5.03 4.67 0 0 0
10/03/2020
4.57
 185,500 5.03 5.03 4.57 0 100 -0.0
09/03/2020
5.03
 206,100 5.58 5.58 5.03 0 0 0
06/03/2020
5.58
 466,350 6.13 6.13 5.58 0 0 0
05/03/2020
6.13
 82,000 6.13 6.22 5.67 0 0 0
04/03/2020
6.13
 1,126,520 6.22 6.31 5.67 0 0 0
03/03/2020
6.22
 1,285,335 6.40 6.50 5.76 0 0 0
02/03/2020
6.40
 15,100 6.31 6.50 6.22 0 0 0
28/02/2020
6.31
 221,970 6.40 6.50 6.13 0 0 0
27/02/2020
6.40
 399,954 6.13 6.40 6.04 0 0 0
26/02/2020
6.13
 240,022 6.04 6.31 5.58 0 0 0
25/02/2020
6.04
 902,900 6.59 6.59 5.95 0 0 0
24/02/2020
6.59
 324,994 6.68 6.68 6.31 0 0 0
21/02/2020
6.68
 43,915 6.68 6.77 6.40 0 0 0
20/02/2020
6.68
 867,500 7.04 7.23 6.40 0 0 0
19/02/2020
7.04
 882,280 6.68 7.32 6.40 0 0 0
18/02/2020
6.68
 896,966 7.14 7.41 6.50 0 0 0
17/02/2020
7.14
 324,305 6.68 7.23 6.40 0 0 0
14/02/2020
6.68
 193,197 6.77 6.86 6.40 0 0 0
13/02/2020
6.77
 653,807 6.31 6.86 6.31 0 0 0
12/02/2020
6.31
 734,700 5.76 6.31 5.76 0 0 0
11/02/2020
5.76
 95,630 5.76 5.86 5.67 0 0 0
10/02/2020
5.76
 76,700 5.76 5.76 5.58 0 0 0
07/02/2020
5.76
 127,600 5.58 5.76 5.58 0 0 0
06/02/2020
5.58
 75,310 5.31 5.58 5.03 0 0 0
05/02/2020
5.31
 141,700 5.31 5.67 5.31 0 0 0
04/02/2020
5.31
 332,100 4.85 5.31 4.85 0 0 0
03/02/2020
4.85
 44,800 4.85 4.85 4.39 0 0 0
31/01/2020
4.85
 46,300 5.03 5.03 4.85 0 0 0
30/01/2020
5.03
 15,250 5.12 5.12 4.85 0 0 0
22/01/2020
5.12
 54,250 5.03 5.12 4.94 0 0 0
21/01/2020
5.03
 20,400 5.03 5.03 4.85 0 0 0
20/01/2020
5.03
 479,700 5.03 5.21 4.76 0 0 0
17/01/2020
5.03
 24,210 5.21 5.21 4.76 0 0 0
16/01/2020
5.21
 61,220 5.40 5.40 4.94 0 0 0
15/01/2020
5.40
 209,800 5.95 6.04 5.40 0 0 0
14/01/2020
5.95
 488,450 6.13 6.68 5.58 0 0 0
13/01/2020
6.13
 60,700 6.22 6.22 5.67 0 0 0
10/01/2020
6.22
 229,850 6.31 6.59 5.76 0 0 0
09/01/2020
6.31
 122,100 6.22 6.59 5.86 0 0 0
08/01/2020
6.22
 362,510 6.86 6.86 6.22 0 0 0
07/01/2020
6.86
 405,650 6.40 7.04 6.59 0 0 0
06/01/2020
6.40
 911,600 5.86 6.40 5.86 0 0 0
03/01/2020
5.86
 115,035 6.50 6.50 5.86 0 0 0
02/01/2020
6.50
 138,210 7.14 7.14 6.50 0 0 0
31/12/2019
7.14
 31,350 7.87 7.87 7.14 0 0 0
30/12/2019
7.87
 583,715 8.69 8.69 7.87 0 0 0
27/12/2019
8.69
 17,760 9.61 9.61 8.69 0 0 0
26/12/2019
9.61
 80,051 10.61 10.61 9.61 0 0 0
25/12/2019
10.61
 1,297,125 9.88 10.80 8.97 0 0 0
24/12/2019
9.88
 890,570 9.06 9.88 8.23 0 0 0
23/12/2019
9.06
 1,748,600 8.23 9.06 7.41 0 0 0
20/12/2019
8.23
 253,700 8.14 8.23 7.96 0 0 0
19/12/2019
8.14
 68,600 8.23 8.33 8.05 0 0 0
18/12/2019
8.23
 118,900 8.23 8.33 7.96 0 0 0
17/12/2019
8.23
 665,267 8.87 8.87 8.05 0 0 0
16/12/2019
8.87
 58,520 8.23 8.97 8.42 0 0 0
13/12/2019
8.23
 283,700 7.87 8.51 7.87 0 0 0
12/12/2019
7.87
 518,180 8.69 8.69 7.87 0 0 0
11/12/2019
8.69
 9,300 9.15 9.24 8.69 0 0 0
10/12/2019
9.15
 54,220 9.15 9.24 8.78 0 0 0
09/12/2019
9.15
 59,050 9.33 9.33 9.06 0 0 0
06/12/2019
9.33
 341,200 9.15 9.61 8.87 0 0 0
05/12/2019
9.15
 20,900 9.15 9.24 9.15 0 0 0
04/12/2019
9.15
 56,600 9.24 9.24 9.06 0 0 0
03/12/2019
9.24
 42,550 9.15 9.24 8.78 0 0 0
02/12/2019
9.15
 76,100 9.70 9.70 9.15 0 0 0
29/11/2019
9.70
 33,510 9.70 9.70 9.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |