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)
#201 20/07/2023
4.20
0
 3,500 4.20 4.20 4 0 0 0
#202 19/07/2023
4.20
0.20
 17,800 4 4.20 4 0 0 0
#203 18/07/2023
4
0
 13,300 4 4.10 3.90 0 0 0
#204 17/07/2023
4
-0.10
 14,600 4.10 4.30 3.90 0 0 0
#205 14/07/2023
4.10
0.20
 13,100 3.90 4.20 3.80 0 0 0
#206 13/07/2023
3.90
0
 37,400 3.90 4 3.80 0 0 0
#207 12/07/2023
3.90
0
 3,800 3.90 4 3.80 0 0 0
#208 11/07/2023
3.90
-0.10
 15,300 4 4 3.80 0 0 0
#209 10/07/2023
4
0
 12,200 4 4 3.80 0 0 0
#210 07/07/2023
4
0.10
 1,500 3.90 4 3.80 0 0 0
#211 06/07/2023
3.90
0.10
 2,000 3.80 4 3.70 0 0 0
#212 05/07/2023
3.80
-0.20
 19,600 4 4.10 3.70 0 0 0
#213 04/07/2023
4
-0.10
 3,850 4.10 4.10 3.80 0 0 0
#214 03/07/2023
4.10
0.10
 11,000 4 4.10 3.90 0 0 0
#215 30/06/2023
4
0.20
 3,801 3.80 4.10 3.50 0 0 0
#216 29/06/2023
3.80
-0.20
 9,600 4 4 3.70 0 0 0
#217 28/06/2023
4
-0.20
 15,411 4.20 4.20 3.90 0 0 0
#218 27/06/2023
4.20
-0.10
 7,728 4.30 4.30 4.10 0 0 0
#219 26/06/2023
4.30
0.10
 41,702 4.20 4.70 4.10 0 0 0
#220 23/06/2023
4.20
-0.40
 24,208 4.60 4.90 4.10 0 0 0
#221 22/06/2023
4.60
0.50
 55,510 4.10 4.60 4.50 0 0 0
#222 21/06/2023
4.10
0.10
 25,426 4 4.10 3.60 0 0 0
#223 20/06/2023
4
0
 29,501 4 4 3.40 0 0 0
#224 19/06/2023
4
-0.60
 23,333 4.60 4.60 4 0 0 0
#225 16/06/2023
4.60
-0.60
 21,800 5.20 5.60 4.60 0 0 0
#226 15/06/2023
5.20
0.10
 8,660 5.10 5.80 5 0 0 0
#227 14/06/2023
5.10
0.40
 52,869 4.70 5.20 4.80 0 0 0
#228 13/06/2023
4.70
0.40
 40,256 4.30 4.70 4.30 0 0 0
#229 12/06/2023
4.30
0.40
 78,811 3.90 4.30 3.90 0 0 0
#230 09/06/2023
3.90
0.30
 47,038 3.60 4 3.60 0 0 0
#231 08/06/2023
3.60
0.50
 74,971 3.10 3.60 3.30 0 0 0
#232 07/06/2023
3.10
-0.10
 18,925 3.20 3.30 3.10 0 0 0
#233 06/06/2023
3.20
0.20
 14,300 3 3.30 3 0 0 0
#234 05/06/2023
3
-0.10
 25,000 3.10 3.30 3 0 0 0
#235 02/06/2023
3.10
-0.30
 8,500 3.40 3.40 3.10 0 0 0
#236 01/06/2023
3.40
0.40
 41,925 3 3.50 2.90 0 0 0
#237 31/05/2023
3
-0.10
 13,506 3.10 3.20 2.90 0 0 0
#238 30/05/2023
3.10
0.40
 8,749 2.70 3.20 3 0 0 0
#239 29/05/2023
2.70
0
 11,700 2.70 3 2.70 0 0 0
#240 26/05/2023
2.70
-0.10
 1,110 2.80 3 2.70 0 0 0
#241 25/05/2023
2.80
-0.10
 5,700 2.90 2.90 2.60 0 0 0
#242 24/05/2023
2.90
0
 5,000 2.90 3 2.80 0 0 0
#243 23/05/2023
2.90
0.20
 5,790 2.70 3 2.70 0 0 0
#244 22/05/2023
2.70
-0.10
 2,715 2.80 2.80 2.60 0 0 0
#245 19/05/2023
2.80
0
 3,900 2.80 2.80 2.60 0 0 0
#246 18/05/2023
2.80
0.10
 201 2.70 2.80 2.80 0 0 0
#247 17/05/2023
2.70
-0.10
 10,707 2.80 2.80 2.60 0 0 0
#248 16/05/2023
2.80
0.10
 7,754 2.70 2.90 2.60 0 0 0
#249 15/05/2023
2.70
0
 3,939 2.70 2.70 2.50 0 0 0
#250 12/05/2023
2.70
0.10
 26,500 2.60 2.70 2.40 0 0 0
#251 11/05/2023
2.60
0
 5,400 2.60 2.70 2.50 0 0 0
#252 10/05/2023
2.60
0
 26,500 2.60 2.70 2.50 0 0 0
#253 09/05/2023
2.60
0
 400 2.60 2.70 2.40 0 0 0
#254 08/05/2023
2.60
0.20
 3,133 2.40 2.70 2.60 0 0 0
#255 05/05/2023
2.40
-0.50
 36,036 2.90 2.90 2.40 0 0 0
#256 04/05/2023
2.90
0.20
 1,200 2.70 2.90 2.70 0 0 0
#257 28/04/2023
2.70
0.20
 20,000 2.50 2.70 2.40 0 0 0
#258 27/04/2023
2.50
-0.10
 13,400 2.60 2.60 2.40 0 0 0
#259 26/04/2023
2.60
0
 2,300 2.60 2.80 2.50 0 0 0
#260 25/04/2023
2.60
0
 16,300 2.60 2.60 2.50 0 0 0
#261 24/04/2023
2.60
0.20
 30,100 2.40 2.60 2.20 0 0 0
#262 21/04/2023
2.40
-0.20
 2,200 2.60 2.60 2.40 0 0 0
#263 20/04/2023
2.60
0.10
 2,800 2.50 2.60 2.40 0 0 0
#264 19/04/2023
2.50
0.10
 2,000 2.40 2.60 2.20 0 0 0
#265 18/04/2023
2.40
-0.20
 16,600 2.60 2.60 2.40 0 0 0
#266 17/04/2023
2.60
0.10
 1,100 2.50 2.60 2.60 0 0 0
#267 14/04/2023
2.50
-0.10
 6,300 2.60 2.70 2.50 0 0 0
#268 13/04/2023
2.60
-0.20
 4,870 2.80 2.80 2.60 0 0 0
#269 12/04/2023
2.80
0.20
 2,103 2.60 2.90 2.70 0 0 0
#270 11/04/2023
2.60
-0.10
 6,094 2.70 2.70 2.60 0 0 0
#271 10/04/2023
2.70
-0.10
 3,910 2.80 2.80 2.60 0 0 0
#272 07/04/2023
2.80
0
 3,600 2.80 2.90 2.80 0 0 0
#273 06/04/2023
2.80
-0.10
 12,703 2.90 3 2.80 0 0 0
#274 05/04/2023
2.90
0.20
 16,200 2.70 2.90 2.80 0 0 0
#275 04/04/2023
2.70
-0.10
 9,302 2.80 3 2.70 0 0 0
#276 03/04/2023
2.80
-0.40
 4,300 3.20 3.20 2.80 0 0 0
#277 31/03/2023
3.20
0.20
 4,600 3 3.20 3 0 0 0
#278 30/03/2023
3
0.10
 11,613 2.90 3.30 2.90 0 0 0
#279 29/03/2023
2.90
-0.40
 11,000 3.30 3.30 2.90 0 0 0
#280 28/03/2023
3.30
0.20
 32,338 3.10 3.40 3.30 0 0 0
#281 27/03/2023
3.10
-0.40
 60,907 3.50 4 3.10 0 0 0
#282 24/03/2023
3.50
0.80
 87,806 2.70 3.50 3.50 0 0 0
#283 23/03/2023
2.70
0
 31,588 2.70 3.10 2.70 0 0 0
#284 22/03/2023
2.70
0
 3,138 2.70 2.70 2.70 0 0 0
#285 21/03/2023
2.70
0
 26,201 2.70 2.70 2.30 0 0 0
#286 20/03/2023
2.70
0.10
 100 2.60 2.70 2.70 0 0 0
#287 17/03/2023
2.60
0
 3,700 2.60 2.70 2.60 0 0 0
#288 16/03/2023
2.60
0
 700 2.60 2.60 2.60 0 0 0
#289 15/03/2023
2.60
0
 3,400 2.60 2.60 2.60 0 0 0
#290 14/03/2023
2.60
0
 7,100 2.60 2.60 2.60 0 0 0
#291 13/03/2023
2.60
0
 7,102 2.60 2.60 2.60 0 0 0
#292 10/03/2023
2.60
-0.10
 1,000 2.70 2.70 2.60 0 0 0
#293 09/03/2023
2.70
0.10
 900 2.60 2.70 2.60 0 0 0
#294 08/03/2023
2.60
-0.10
 200 2.70 2.70 2.60 0 0 0
#295 07/03/2023
2.70
0
 100 2.70 2.70 2.70 0 0 0
#296 06/03/2023
2.70
0
 1,103 2.70 2.70 2.50 0 0 0
#297 03/03/2023
2.70
0
 500 2.70 2.70 2.70 0 0 0
#298 02/03/2023
2.70
0.10
 5,100 2.60 2.70 2.60 0 0 0
#299 01/03/2023
2.60
-0.10
 2,000 2.70 2.70 2.60 0 0 0
#300 28/02/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |