CTCP Đầu tư Xây dựng và Khai thác Công trình Giao thông 584 (ntb)

0.40
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
(2024-08-20) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2024-07-22) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2022-09-30) 		-0.50 -55.56% 11,811,632 14,400 0.0
0.40
0.90
0.40
36 tháng
(2021-10-05) 		-0.60 -60% 41,436,973 4,501 -0.1
0.40
2.60
0.40
60 tháng
(2019-10-16) 		0 0% 64,276,319 -15,014 -0.1
0.20
2.60
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2012
5.70
 297,220 5.50 5.70 5.50 0 0 0
17/07/2012
5.50
 45,650 5.50 5.70 5.50 0 0 0
16/07/2012
5.50
 293,500 5.60 5.70 5.50 0 0 0
13/07/2012
5.60
 160,890 5.80 5.90 5.60 0 0 0
12/07/2012
5.80
 93,250 5.60 5.80 5.70 0 0 0
11/07/2012
5.60
 152,950 5.40 5.60 5.50 0 0 0
10/07/2012
5.40
 1,610,520 5.40 5.60 5.20 0 0 0
09/07/2012
5.40
 162,110 5.40 5.60 5.40 0 0 0
06/07/2012
5.40
 147,160 5.20 5.40 5.30 0 0 0
05/07/2012
5.20
 100,040 5.10 5.20 5 100 0 0.0
04/07/2012
5.10
 374,990 5.10 5.20 5 0 0 0
03/07/2012
5.10
 515,330 5.10 5.20 5 1,500 0 0.0
02/07/2012
5.10
 460,800 4.90 5.10 4.90 0 0 0
29/06/2012
4.90
 242,140 4.70 4.90 4.80 0 0 0
28/06/2012
4.70
 176,740 4.90 4.90 4.70 0 0 0
27/06/2012
4.90
 172,870 5.10 5.10 4.90 5,000 0 0.0
26/06/2012
5.10
 42,460 5.30 5.30 5.10 0 0 0
25/06/2012
5.30
 73,350 5.50 5.50 5.30 0 0 0
22/06/2012
5.50
 295,410 5.50 5.60 5.30 228,350 0 1.3
21/06/2012
5.50
 61,710 5.40 5.50 5.30 0 0 0
20/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10.5 (Volume + 10.50%, Ratio=0.11)
20/06/2012
5.40
 160,000 5.34 5.60 5.20 0 0 0
19/06/2012
5.34
 276,280 5.61 5.61 5.34 0 0 0
18/06/2012
5.61
 155,220 5.52 5.70 5.43 0 0 0
15/06/2012
5.52
 249,870 5.34 5.52 5.25 126,880 0 0.8
14/06/2012
5.34
 262,820 5.61 5.61 5.34 0 0 0
13/06/2012
5.61
 74,990 5.61 5.61 5.43 0 0 0
12/06/2012
5.61
 286,270 5.88 5.88 5.61 0 5,000 -0.0
11/06/2012
5.88
 509,800 5.61 5.88 5.61 0 0 0
08/06/2012
5.61
 1,798,920 5.43 5.70 5.61 0 0 0
07/06/2012
5.43
 353,610 5.25 5.43 5.25 0 0 0
06/06/2012
5.25
 249,660 5.16 5.34 4.98 0 0 0
05/06/2012
5.16
 91,570 4.98 5.16 4.89 0 0 0
04/06/2012
4.98
 180,960 5.16 5.16 4.98 0 10 -0.0
01/06/2012
5.16
 317,880 5.43 5.43 5.16 0 0 0
31/05/2012
5.43
 480,520 5.43 5.43 5.16 0 0 0
30/05/2012
5.43
 151,720 5.25 5.43 5.16 0 0 0
29/05/2012
5.25
 544,220 5.52 5.52 5.25 0 32,350 -0.2
28/05/2012
5.52
 345,350 5.34 5.52 5.34 5,010 0 0.0
25/05/2012
5.34
 198,590 5.16 5.34 5.16 0 0 0
24/05/2012
5.16
 415,070 5.43 5.43 5.16 0 16,650 -0.1
23/05/2012
5.43
 61,460 5.70 5.70 5.43 0 0 0
22/05/2012
5.70
 171,660 5.70 5.88 5.52 15,000 0 0.1
21/05/2012
5.70
 409,370 5.43 5.70 5.25 0 0 0
18/05/2012
5.43
 399,400 5.70 5.70 5.43 990 33,350 -0.2
17/05/2012
5.70
 1,780,950 5.97 5.97 5.70 0 990 -0.0
16/05/2012
5.97
 15,540 6.24 6.24 5.97 0 0 0
15/05/2012
6.24
 227,680 6.52 6.52 6.24 0 0 0
14/05/2012
6.52
 288,460 6.79 6.79 6.52 0 0 0
11/05/2012
6.79
 899,220 7.06 7.15 6.79 0 5,000 -0.0
10/05/2012
7.06
 1,874,720 6.79 7.06 6.88 0 0 0
09/05/2012
6.79
 710,460 6.61 6.88 6.43 350 0 0.0
08/05/2012
6.61
 2,211,150 6.33 6.61 6.43 0 0 0
07/05/2012
6.33
 78,130 6.06 6.33 6.33 0 0 0
04/05/2012
6.06
 1,349,930 5.79 6.06 5.79 0 0 0
03/05/2012
5.79
 611,180 5.70 5.79 5.52 2,000 0 0.0
02/05/2012
5.70
 1,302,690 5.70 5.97 5.70 10,000 0 0.1
27/04/2012
5.70
 944,130 5.43 5.70 5.61 6,000 540 0.0
26/04/2012
5.43
 1,362,410 5.25 5.43 5.25 54,000 5,000 0.3
25/04/2012
5.25
 421,220 5.07 5.25 5.07 0 0 0
24/04/2012
5.07
 487,450 4.89 5.07 4.80 0 3,000 -0.0
23/04/2012
4.89
 333,500 4.98 5.07 4.80 540 0 0.0
20/04/2012
4.98
 651,920 5.16 5.16 4.98 0 0 0
19/04/2012
5.16
 596,160 5.43 5.43 5.16 0 5,000 -0.0
18/04/2012
5.43
 1,129,170 5.34 5.52 5.34 980 0 0.0
17/04/2012
5.34
 701,400 5.16 5.34 4.98 0 0 0
16/04/2012
5.16
 737,800 4.98 5.16 4.80 0 0 0
13/04/2012
4.98
 722,340 5.16 5.16 4.98 0 0 0
12/04/2012
5.16
 371,450 4.98 5.16 5.16 0 0 0
11/04/2012
4.98
 730,210 4.80 4.98 4.89 0 0 0
10/04/2012
4.80
 975,830 4.62 4.80 4.62 0 0 0
09/04/2012
4.62
 606,410 4.43 4.62 4.25 1,810 0 0.0
06/04/2012
4.43
 397,280 4.25 4.43 4.25 0 0 0
05/04/2012
4.25
 166,860 4.34 4.52 4.16 0 20,000 -0.1
04/04/2012
4.34
 304,380 4.43 4.52 4.25 3,190 20,000 -0.1
03/04/2012
4.43
 334,210 4.25 4.43 4.16 3,000 0 0.0
30/03/2012
4.25
 425,450 4.43 4.43 4.25 0 46,690 -0.2
29/03/2012
4.43
 453,340 4.62 4.62 4.43 0 0 0
28/03/2012
4.62
 568,950 4.71 4.71 4.52 0 2,000 -0.0
27/03/2012
4.71
 1,104,900 4.89 5.07 4.71 0 0 0
26/03/2012
4.89
 667,130 4.71 4.89 4.80 29,680 0 0.2
23/03/2012
4.71
 1,189,930 4.52 4.71 4.62 57,010 0 0.3
22/03/2012
4.52
 888,480 4.34 4.52 4.25 0 0 0
21/03/2012
4.34
 515,450 4.16 4.34 4.16 0 0 0
20/03/2012
4.16
 612,270 4.34 4.34 4.16 0 0 0
19/03/2012
4.34
 307,320 4.34 4.34 4.16 0 0 0
16/03/2012
4.34
 747,340 4.43 4.52 4.34 0 0 0
15/03/2012
4.43
 899,850 4.34 4.52 4.16 0 0 0
14/03/2012
4.34
 729,940 4.52 4.52 4.34 0 0 0
13/03/2012
4.52
 49,170 4.71 4.71 4.52 0 0 0
12/03/2012
4.71
 179,900 4.89 4.89 4.71 0 0 0
09/03/2012
4.89
 1,613,600 4.71 4.89 4.71 0 8,090 -0.0
08/03/2012
4.71
 322,270 4.52 4.71 4.71 0 0 0
07/03/2012
4.52
 246,420 4.34 4.52 4.52 0 0 0
06/03/2012
4.34
 1,417,670 4.16 4.34 4.34 0 0 0
05/03/2012
4.16
 33,810 3.98 4.16 4.16 0 0 0
02/03/2012
3.98
 166,980 3.89 3.98 3.80 0 0 0
01/03/2012
3.89
 170,290 3.98 3.98 3.80 1,400 0 0.0
29/02/2012
3.98
 153,090 4.07 4.07 3.89 0 0 0
28/02/2012
4.07
 289,960 4.25 4.25 4.07 0 0 0
27/02/2012
4.25
 472,840 4.16 4.25 4.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |