CTCP Xây dựng 1369 (c69)

7.80
-0.10
(-1.27%)
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) 		0.80 11.27% 9,500,300 49,294 0.3
7
8.10
7.80
2 tháng
(2024-07-18) 		1.40 21.54% 18,321,800 51,994 0.3
6.50
8.10
7.80
3 tháng
(2024-06-18) 		0.90 12.86% 26,549,900 29,794 0.2
6.50
8.10
7.80
6 tháng
(2024-03-20) 		0.50 6.76% 50,023,064 -53,706 -0.4
6.30
8.10
7.80
12 tháng
(2023-09-22) 		-0.60 -7.06% 91,387,742 59,383 0.4
6
8.50
7.80
24 tháng
(2022-09-27) 		-1.81 -18.63% 157,947,376 60,867 0.4
5.15
12.10
7.80
36 tháng
(2021-10-04) 		-4.92 -38.36% 240,602,917 27,667 0.2
5.15
21.36
7.80
60 tháng
(2019-10-14) 		-13.97 -63.87% 360,034,055 61,867 0.6
3.84
21.87
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2023
7
 279,191 6.90 7.10 6.80 0 0 0
22/11/2023
6.90
 378,200 7.10 7.20 6.70 0 0 0
21/11/2023
6.90
 275,759 6.60 6.90 6.50 0 0 0
20/11/2023
6.60
 110,440 6.70 6.70 6.50 0 0 0
17/11/2023
6.70
 529,717 6.90 7.20 6.70 0 0 0
16/11/2023
6.80
 223,001 6.80 6.90 6.70 0 0 0
15/11/2023
6.80
 300,923 6.80 7 6.60 0 0 0
14/11/2023
6.60
 182,511 6.70 6.80 6.60 0 0 0
13/11/2023
6.60
 181,305 6.70 6.90 6.60 0 0 0
10/11/2023
6.80
 366,628 6.80 7 6.60 0 0 0
09/11/2023
6.90
 324,246 7 7.10 6.70 0 0 0
08/11/2023
6.80
 226,660 6.50 6.80 6.30 0 0 0
07/11/2023
6.40
 272,368 6.60 6.70 6.30 0 0 0
06/11/2023
6.60
 105,204 6.60 6.70 6.50 0 0 0
03/11/2023
6.60
 273,500 6.60 6.90 6.50 0 0 0
02/11/2023
6.60
 264,400 6 6.60 6 0 0 0
01/11/2023
6
 216,700 6.30 6.30 5.70 0 0 0
31/10/2023
6.30
 363,100 7 7.20 6.30 0 0 0
30/10/2023
7
 165,100 7.60 7.80 7 0 0 0
27/10/2023
7.60
 869,600 8 8 7.20 400 0 0
26/10/2023
8
 373,500 8.50 8.50 7.70 0 0 0
25/10/2023
8.50
 304,800 8.40 8.80 8 0 0 0
24/10/2023
8.40
 579,300 7.90 8.40 7.70 0 0 0
23/10/2023
7.90
 207,100 7.90 8 7.70 0 1,500 -0.0
20/10/2023
7.90
 369,600 7.60 7.90 7.50 0 0 0
19/10/2023
7.60
 277,500 7.50 7.80 7 0 0 0
18/10/2023
7.50
 302,200 8 8.20 7.20 0 0 0
17/10/2023
8
 191,000 8.30 8.60 8 0 0 0
16/10/2023
8.30
 215,000 8.40 8.50 7.80 0 0 0
13/10/2023
8.40
 309,500 8.10 8.50 7.60 0 0 0
12/10/2023
8.10
 228,900 8 8.20 7.40 0 0 0
11/10/2023
8
 245,800 8 8.50 7.80 0 0 0
10/10/2023
8
 169,100 8 8.30 7.80 0 0 0
09/10/2023
8
 157,700 7.80 8.10 7.70 0 0 0
06/10/2023
7.80
 220,100 7.60 7.90 7 0 0 0
05/10/2023
7.60
 156,200 7.50 7.70 7.40 0 0 0
04/10/2023
7.50
 196,000 7.40 7.90 7.30 0 0 0
03/10/2023
7.40
 187,100 7.90 7.90 7.30 0 0 0
02/10/2023
7.90
 164,700 7.80 8.30 7.60 0 0 0
29/09/2023
7.80
 301,800 8 8.80 7.40 0 0 0
28/09/2023
8
 371,600 7.30 8 7.20 0 0 0
27/09/2023
7.30
 216,600 7 7.50 6.80 0 0 0
26/09/2023
7
 391,300 7.70 7.70 7 0 0 0
25/09/2023
7.70
 303,200 8.50 8.60 7.70 0 0 0
22/09/2023
8.50
 374,200 8.90 9 8.10 100 0 0.0
21/09/2023
8.90
 153,700 9.10 9.20 8.90 0 0 0
20/09/2023
9.10
 221,400 8.90 9.20 8.70 0 0 0
19/09/2023
8.90
 275,600 8.90 9 8.60 0 0 0
18/09/2023
8.90
 182,900 9.10 9.20 8.80 0 0 0
15/09/2023
9.10
 271,500 9 9.10 8.80 100 0 0
14/09/2023
9
 330,700 9.40 9.40 8.80 0 0 0
13/09/2023
9.40
 439,200 9.50 9.70 9 0 0 0
12/09/2023
9.50
 197,200 9.30 9.50 9.20 0 0 0
11/09/2023
9.30
 297,100 9.70 9.90 9.30 0 0 0
08/09/2023
9.70
 413,500 10 10.30 9.50 0 0 0
07/09/2023
10
 299,700 10 10.30 9.70 0 0 0
06/09/2023
10
 254,100 10 10.30 9.40 0 0 0
05/09/2023
10
 610,000 9.10 10 9 0 2,000 -0.0
31/08/2023
9.10
 230,500 9.20 9.20 9 0 0 0
30/08/2023
9.20
 131,800 9.20 9.30 9.10 0 0 0
29/08/2023
9.20
 336,300 9.20 9.30 8.90 0 0 0
28/08/2023
9.20
 209,600 9.30 9.30 9 0 0 0
25/08/2023
9.30
 308,500 9.40 9.80 8.90 0 0 0
24/08/2023
9.40
 269,000 9.20 9.80 9 0 0 0
23/08/2023
9.20
 251,900 9.40 10 9.10 0 0 0
22/08/2023
9.40
 332,300 9.40 9.50 8.60 0 5,356 -0.0
21/08/2023
9.40
 609,600 10 10 9 0 0 0
18/08/2023
10
 598,600 11.10 11.40 10 0 0 0
17/08/2023
11.10
 430,400 11.20 11.40 10.90 0 0 0
16/08/2023
11.20
 357,800 11.30 11.30 11 0 0 0
15/08/2023
11.30
 298,600 11.40 11.70 11.20 0 0 0
14/08/2023
11.40
 869,200 11.60 11.80 11.30 0 0 0
11/08/2023
11.60
 1,036,200 11.10 11.80 10.70 0 2,000 -0.0
10/08/2023
11.10
 692,900 11.40 11.50 11 200 0 0.0
09/08/2023
11.40
 388,200 11.80 11.90 11.10 0 0 0
08/08/2023
11.80
 907,600 11.20 12 10.80 0 0 0
07/08/2023
11.20
 481,600 11.20 11.50 11.10 0 120 -0.0
04/08/2023
11.20
 698,000 11.20 11.30 10.80 0 0 0
03/08/2023
11.20
 595,700 11.40 11.50 10.60 0 0 0
02/08/2023
11.40
 372,900 11.30 11.60 10.90 0 0 0
01/08/2023
11.30
 674,600 11.80 12.10 11 0 0 0
31/07/2023
11.80
 437,100 11.80 12.20 11.50 0 0 0
28/07/2023
11.80
 498,000 11.90 12.50 11.70 0 0 0
27/07/2023
11.90
 700,900 12 12.50 11.80 0 0 0
26/07/2023
12
 489,700 12.10 12.20 11.50 0 0 0
25/07/2023
12.10
 698,700 11.80 12.40 11.60 0 0 0
24/07/2023
11.80
 2,793,700 11.20 12.30 11.30 0 0 0
21/07/2023
11.20
 392,000 10.60 11.40 10.60 0 0 0
20/07/2023
10.60
 505,300 10.80 11.10 10.50 0 0 0
19/07/2023
10.80
 528,800 11 11.10 10.60 0 0 0
18/07/2023
11
 553,800 11 11.50 10.80 0 0 0
17/07/2023
11
 846,700 11.10 11.10 10.70 0 0 0
14/07/2023
11.10
 1,303,100 11.40 12.50 11 100 0 0.0
13/07/2023
11.40
 543,200 11.60 12 11.40 0 0 0
12/07/2023
11.60
 730,500 10.80 11.80 10.90 1,500 800 0.0
11/07/2023
10.80
 1,278,300 9.90 10.80 9.30 2,000 0 0.0
10/07/2023
9.90
 928,400 9.40 10.20 9.30 0 0 0
07/07/2023
9.40
 342,800 9.20 9.80 8.90 0 0 0
06/07/2023
9.20
 377,300 9.30 9.60 8.90 1,000 0 0.0
05/07/2023
9.30
 399,003 9.30 9.70 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |