CTCP Xây dựng và Đầu tư 492 (c92)

3.60
0
(0%)
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
(2024-04-17) 		0.20 5.88% 103,900 0 0
3.20
3.70
3.60
2 tháng
(2024-03-18) 		0.10 2.86% 237,900 0 0
3.20
3.80
3.60
3 tháng
(2024-02-19) 		0.70 24.14% 593,400 0 -0.0
2.90
3.80
3.60
6 tháng
(2023-11-20) 		0.30 9.09% 915,600 -200 -0.0
2.80
3.80
3.60
12 tháng
(2023-05-23) 		0.70 24.14% 2,219,480 -1,100 -0.0
2.70
5.20
3.60
24 tháng
(2022-05-30) 		-2.10 -36.84% 5,066,482 -7,200 -0.0
1.70
5.70
3.60
36 tháng
(2021-06-02) 		-1.10 -23.40% 10,497,963 164,400 1.4
1.70
11.20
3.60
60 tháng
(2019-06-13) 		-4.60 -56.10% 12,064,232 176,000 1.4
1.70
11.20
3.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
3
0.10
 100 2.90 3 3 0 0 0
#102 14/12/2023
2.90
0
 2,500 2.90 3 2.90 0 0 0
#103 13/12/2023
2.90
0
 11,300 2.90 3 2.80 0 0 0
#104 12/12/2023
2.90
0
 11,600 2.90 3 2.90 0 0 0
#105 11/12/2023
2.90
-0.10
 2,800 3 3 2.90 0 0 0
#106 08/12/2023
3
0.10
 5,100 2.90 3 2.90 0 0 0
#107 07/12/2023
2.90
0
 2,900 2.90 2.90 2.90 0 0 0
#108 06/12/2023
2.90
0.10
 3,300 2.80 2.90 2.70 0 0 0
#109 05/12/2023
2.80
0
 2,600 2.80 3 2.80 0 0 0
#110 04/12/2023
2.80
0
 26,300 2.80 3.10 2.80 0 0 0
#111 01/12/2023
2.80
-0.40
 73,500 3.20 3.20 2.80 0 0 0
#112 30/11/2023
3.20
0
 1,200 3.20 3.20 3.10 0 0 0
#113 29/11/2023
3.20
0.30
 17,500 2.90 3.40 2.90 0 0 0
#114 28/11/2023
2.90
0
 18,700 2.90 3.10 2.90 0 0 0
#115 27/11/2023
2.90
-0.20
 3,400 3.10 3.10 2.90 0 0 0
#116 24/11/2023
3.10
0
 3,000 3.10 3.20 3 0 0 0
#117 23/11/2023
3.10
0
 7,500 3.10 3.20 3.10 0 0 0
#118 22/11/2023
3.10
0
 2,300 3.10 3.10 3.10 0 0 0
#119 21/11/2023
3.10
-0.20
 3,300 3.30 3.30 3.10 0 0 0
#120 20/11/2023
3.30
0.10
 100 3.20 3.30 3.30 0 0 0
#121 17/11/2023
3.20
0
 5,400 3.20 3.20 3.20 0 0 0
#122 16/11/2023
3.20
-0.10
 2,900 3.30 3.30 3.10 0 0 0
#123 15/11/2023
3.30
0.10
 800 3.20 3.40 3.20 0 0 0
#124 14/11/2023
3.20
-0.20
 23,600 3.40 3.40 3.20 0 0 0
#125 10/11/2023
3.40
-0.10
 1,600 3.50 3.50 3.10 0 0 0
#126 09/11/2023
3.50
0.30
 4,500 3.20 3.50 3.20 0 0 0
#127 08/11/2023
3.20
0
 7,100 3.20 3.30 3.10 0 0 0
#128 07/11/2023
3.20
-0.10
 2,900 3.30 3.30 3.10 0 0 0
#129 06/11/2023
3.30
-0.20
 4,900 3.50 3.60 3.30 0 0 0
#130 03/11/2023
3.50
0
 500 3.50 3.70 3.50 0 0 0
#131 02/11/2023
3.50
0
 3,300 3.50 3.50 3 0 0 0
#132 01/11/2023
3.50
0.40
 100 3.10 3.50 3.50 0 0 0
#133 31/10/2023
3.10
-0.20
 4,000 3.30 3.30 3.10 0 0 0
#134 30/10/2023
3.30
-0.10
 500 3.40 3.40 3.30 0 0 0
#135 27/10/2023
3.40
0
 3,700 3.40 3.40 3.10 0 0 0
#136 26/10/2023
3.40
-0.10
 600 3.50 3.50 3.10 0 0 0
#137 25/10/2023
3.50
0.10
 1,400 3.40 3.50 3.30 0 0 0
#138 24/10/2023
3.40
0.10
 2,500 3.30 3.70 3.20 0 0 0
#139 23/10/2023
3.30
-0.10
 1,000 3.40 3.40 3.30 0 0 0
#140 20/10/2023
3.40
0
 700 3.40 3.40 3.40 0 0 0
#141 19/10/2023
3.40
0.20
 4,900 3.20 3.40 3.30 0 0 0
#142 18/10/2023
3.20
-0.20
 7,100 3.40 3.40 3.20 0 0 0
#143 17/10/2023
3.40
0
 3,200 3.40 3.40 3.30 0 0 0
#144 16/10/2023
3.40
-0.10
 1,500 3.50 3.50 3.40 0 0 0
#145 13/10/2023
3.50
0
 3,900 3.50 3.50 3.50 0 0 0
#146 12/10/2023
3.50
-0.20
 11,100 3.70 3.70 3.50 0 0 0
#147 11/10/2023
3.70
-0.10
 2,100 3.80 3.80 3.50 0 0 0
#148 10/10/2023
3.80
0.30
 3,000 3.50 3.80 3.70 0 0 0
#149 09/10/2023
3.50
0
 500 3.50 3.50 3.50 0 0 0
#150 06/10/2023
3.50
0
 4,600 3.50 3.60 3.50 0 0 0
#151 05/10/2023
3.50
-0.30
 5,100 3.80 4 3.50 0 0 0
#152 04/10/2023
3.80
0.20
 800 3.60 3.80 3.60 0 0 0
#153 03/10/2023
3.60
-0.50
 300 4.10 4.10 3.60 0 0 0
#154 29/09/2023
4.10
0.30
 100 3.80 4.10 4.10 0 0 0
#155 28/09/2023
3.80
0
 2,900 3.80 4 3.80 0 0 0
#156 27/09/2023
3.80
0.10
 900 3.70 4 3.60 0 0 0
#157 26/09/2023
3.70
-0.20
 2,700 3.90 4.30 3.40 0 0 0
#158 25/09/2023
3.90
-0.10
 3,100 4 4.20 3.90 0 0 0
#159 22/09/2023
4
0
 3,000 4 4.40 3.40 0 900 -0.0
#160 21/09/2023
4
0.10
 1,800 3.90 4.30 4 0 0 0
#161 20/09/2023
3.90
0.10
 2,400 3.80 3.90 3.80 0 0 0
#162 19/09/2023
3.80
-0.30
 8,600 4.10 4.20 3.80 0 0 0
#163 18/09/2023
4.10
-0.10
 1,500 4.20 4.20 3.80 0 0 0
#164 15/09/2023
4.20
-0.10
 900 4.30 4.30 4.20 0 0 0
#165 14/09/2023
4.30
0
 2,100 4.30 4.50 4.20 0 0 0
#166 13/09/2023
4.30
-0.30
 1,000 4.60 4.60 4.30 0 0 0
#167 12/09/2023
4.60
0.30
 1,800 4.30 4.60 4.30 0 0 0
#168 08/09/2023
4.30
0
 21,500 4.30 4.40 4.30 0 0 0
#169 07/09/2023
4.30
-0.30
 1,800 4.60 4.60 4.30 0 0 0
#170 06/09/2023
4.60
0.20
 100 4.40 4.60 4.60 0 0 0
#171 05/09/2023
4.40
0.30
 1,000 4.10 4.40 4.10 0 0 0
#172 31/08/2023
4.10
-0.40
 900 4.50 4.50 4.10 0 0 0
#173 30/08/2023
4.50
0.10
 1,900 4.40 4.50 4 0 0 0
#174 29/08/2023
4.40
-0.10
 300 4.50 4.50 4.40 0 0 0
#175 28/08/2023
4.50
0.20
 100 4.30 4.50 4.50 0 0 0
#176 25/08/2023
4.30
0.30
 1,200 4 4.50 4.10 0 0 0
#177 24/08/2023
4
-0.50
 1,100 4.50 4.50 4 0 0 0
#178 22/08/2023
4.50
0.50
 1,800 4 4.60 4.40 0 0 0
#179 21/08/2023
4
0
 3,300 4 4.50 4 0 0 0
#180 18/08/2023
4
-0.60
 10,300 4.60 5 4 0 0 0
#181 17/08/2023
4.60
-0.40
 5,100 5 5 4.50 0 0 0
#182 16/08/2023
5
0.20
 500 4.80 5.20 5 0 0 0
#183 15/08/2023
4.80
0
 3,000 4.80 5 4.80 0 0 0
#184 14/08/2023
4.80
-0.10
 4,100 4.90 4.90 4.80 0 0 0
#185 11/08/2023
4.90
0.10
 1,100 4.80 5 4.70 0 0 0
#186 10/08/2023
4.80
-0.20
 3,400 5 5 4.70 0 0 0
#187 09/08/2023
5
0.20
 13,200 4.80 5 4.80 0 0 0
#188 08/08/2023
4.80
0.20
 36,200 4.60 5 4.50 0 0 0
#189 07/08/2023
4.60
0.10
 11,300 4.50 4.60 4.50 0 0 0
#190 04/08/2023
4.50
-0.10
 12,200 4.60 4.60 4.50 0 0 0
#191 03/08/2023
4.60
0.30
 5,900 4.30 4.70 4.40 0 0 0
#192 02/08/2023
4.30
-0.20
 2,400 4.50 4.50 4.20 0 0 0
#193 01/08/2023
4.50
0
 500 4.50 4.60 4.50 0 0 0
#194 31/07/2023
4.50
0.20
 16,300 4.30 4.60 4.30 0 0 0
#195 28/07/2023
4.30
-0.20
 13,300 4.50 4.60 4 0 0 0
#196 27/07/2023
4.50
0
 3,000 4.50 4.60 4.30 0 0 0
#197 26/07/2023
4.50
0
 18,100 4.50 4.70 4.50 0 0 0
#198 25/07/2023
4.50
-0.20
 27,000 4.70 4.70 4.50 0 0 0
#199 24/07/2023
4.70
0.20
 19,500 4.50 4.70 4.40 0 0 0
#200 21/07/2023
4.50
0.30
 19,800 4.20 4.50 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |