CTCP Xây dựng và Kinh doanh Vật tư (cnt)

16.70
0.70
(4.38%)
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) 		-1.10 -6.43% 340,000 400 0.0
15.80
17.30
16.70
2 tháng
(2024-07-22) 		-5.10 -24.18% 750,500 700 0.0
15.80
21.81
16.70
3 tháng
(2024-06-20) 		-3.13 -16.34% 2,321,100 700 0.0
15.80
24.03
16.70
6 tháng
(2024-03-22) 		-0.20 -1.24% 3,686,808 700 0.0
14.30
24.03
16.70
12 tháng
(2023-09-25) 		-0.12 -0.76% 5,528,809 -6,000 -0.1
13.83
24.03
16.70
24 tháng
(2022-09-29) 		4.78 42.57% 7,207,648 -17,100 -0.4
8.54
24.03
16.70
36 tháng
(2021-10-04) 		8.49 113.11% 12,366,101 -10,000 -0.3
7.11
24.03
16.70
60 tháng
(2019-10-15) 		13.71 598.11% 17,275,635 -9,900 -0.3
2.21
24.03
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
17.54
 73,700 17.54 18.18 17.54 0 0 0
24/11/2023
17.54
 12,200 17.70 18.18 17.54 0 0 0
23/11/2023
18.34
 37,220 18.41 19.76 18.34 0 0 0
22/11/2023
18.81
 26,810 18.57 18.97 18.18 0 0 0
21/11/2023
18.97
 13,856 18.97 19.52 18.97 0 0 0
20/11/2023
18.97
 29,600 17.62 18.97 17.62 0 0 0
17/11/2023
17.62
 29,300 18.18 18.18 17.54 0 0 0
16/11/2023
18.18
 54,907 17.70 18.18 17.54 0 0 0
15/11/2023
18.18
 19,600 17.39 18.26 17.39 0 0 0
14/11/2023
17.47
 54,300 19.52 19.52 17.39 0 0 0
13/11/2023
19.36
 9,902 20.07 20.07 18.73 0 0 0
10/11/2023
19.84
 51,308 21.34 21.34 19.84 0 0 0
09/11/2023
20.23
 96,812 18.57 21.18 18.57 0 0 0
08/11/2023
19.13
 82,005 17.62 19.13 17.62 0 0 0
07/11/2023
17.78
 74,306 17.39 18.02 16.52 0 0 0
06/11/2023
16.44
 31,104 16.20 16.44 14.86 0 0 0
03/11/2023
15.41
 93,200 14.86 15.49 14.23 0 0 0
02/11/2023
14.86
 17,400 15.41 15.41 13.36 0 0 0
01/11/2023
15.41
 1,700 15.41 15.41 14.86 0 0 0
31/10/2023
15.41
 4,900 17.23 17.23 14.23 0 0 0
30/10/2023
17.23
 4,100 16.44 17.23 15.02 0 0 0
27/10/2023
16.44
 4,300 18.02 18.02 14.94 0 0 0
26/10/2023
18.02
 15,700 16.83 18.02 14.30 0 0 0
25/10/2023
16.83
 300 16.60 16.83 16.52 0 0 0
24/10/2023
16.60
 100 16.44 16.60 16.60 0 0 0
23/10/2023
16.44
 1,700 16.60 16.60 14.70 0 0 0
20/10/2023
16.60
 100 15.96 16.60 16.60 0 0 0
19/10/2023
15.96
 500 15.81 15.96 15.02 0 0 0
18/10/2023
15.81
 60,400 15.81 16.04 15.02 0 0 0
17/10/2023
15.81
 61,000 15.81 16.20 15.65 0 0 0
16/10/2023
15.81
 6,300 16.44 16.44 14.23 0 0 0
13/10/2023
16.44
 100 15.02 16.44 16.44 0 0 0
12/10/2023
15.02
 10,200 14.62 15.81 13.75 0 0 0
11/10/2023
14.62
 500 14.86 15.17 14.62 0 0 0
10/10/2023
14.86
 100 15.02 15.02 14.86 0 0 0
09/10/2023
15.02
 8,400 14.62 15.02 13.51 0 0 0
06/10/2023
14.62
 2,400 14.62 14.62 13.12 0 0 0
05/10/2023
14.62
 800 13.83 15.02 14.62 0 0 0
04/10/2023
13.83
 4,700 14.94 14.94 13.59 0 0 0
03/10/2023
14.94
 2,700 15.02 15.02 13.59 0 0 0
02/10/2023
15.02
 200 14.23 15.02 15.02 0 0 0
29/09/2023
14.23
 31,300 15.02 15.09 13.51 0 0 0
28/09/2023
15.02
 1,100 15.65 15.65 15.02 0 0 0
27/09/2023
15.65
 7,600 15.81 15.81 13.44 0 0 0
26/09/2023
15.81
 100 16.12 16.12 15.81 0 0 0
25/09/2023
16.12
 2,500 16.20 16.20 14.46 0 0 0
22/09/2023
16.20
 6,600 16.68 16.68 15.81 0 0 0
21/09/2023
16.68
 5,000 16.28 16.68 16.60 0 0 0
20/09/2023
16.28
 13,500 16.60 16.60 16.20 0 0 0
19/09/2023
16.60
 27,700 16.20 16.60 16.12 0 0 0
18/09/2023
16.20
 23,600 16.68 16.68 15.89 0 0 0
15/09/2023
16.68
 7,800 16.91 16.91 16.52 0 3,000 -0.1
14/09/2023
16.91
 34,500 17.31 17.31 16.28 900 0 0.0
13/09/2023
17.31
 20,700 17.86 17.86 17.23 0 1,100 -0.0
12/09/2023
17.86
 4,100 17.78 17.86 17.70 0 0 0
11/09/2023
17.78
 3,900 18.57 18.57 17.70 0 0 0
08/09/2023
18.57
 7,600 17.62 18.57 17.86 0 0 0
07/09/2023
17.62
 9,400 17.78 17.78 17.62 0 0 0
06/09/2023
17.78
 11,000 18.02 18.18 17.62 0 0 0
05/09/2023
18.02
 7,700 17.39 18.02 17.39 0 0 0
31/08/2023
17.39
 8,000 17.15 18.97 16.99 0 0 0
30/08/2023
17.15
 84,700 17.62 17.62 16.83 0 0 0
29/08/2023
17.62
 17,900 17.62 19.36 16.68 0 0 0
28/08/2023
17.62
 30,700 18.26 18.26 16.60 0 0 0
25/08/2023
18.26
 10,700 19.52 19.52 18.26 0 0 0
24/08/2023
19.52
 4,900 18.97 19.76 18.49 0 0 0
23/08/2023
18.97
 17,800 20.47 20.47 18.26 0 0 0
22/08/2023
20.47
 46,600 18.97 20.47 16.68 0 0 0
21/08/2023
18.97
 26,100 19.68 20.47 18.26 0 0 0
18/08/2023
19.68
 104,100 20.07 21.26 19.60 0 8,000 -0.2
17/08/2023
20.07
 63,900 20.63 22.13 19.36 0 0 0
16/08/2023
20.63
 35,500 19.76 20.63 20.31 0 0 0
15/08/2023
19.76
 55,900 21.81 21.97 18.18 0 0 0
14/08/2023
21.81
 74,400 20.31 22.13 20.71 0 0 0
11/08/2023
20.31
 58,300 17.70 20.31 18.89 0 0 0
10/08/2023
17.70
 16,900 17.62 17.86 17.07 0 0 0
09/08/2023
17.62
 45,200 16.60 18.18 17.23 0 0 0
08/08/2023
16.60
 8,500 17.39 17.47 16.60 0 0 0
07/08/2023
17.39
 75,000 16.60 18.97 16.60 0 0 0
04/08/2023
16.60
 19,600 16.36 17.39 16.36 0 0 0
03/08/2023
16.36
 10,100 16.60 16.99 16.36 0 0 0
02/08/2023
16.60
 20,800 15.96 16.60 15.57 0 0 0
01/08/2023
15.96
 10,100 14.70 16.36 15.17 0 0 0
31/07/2023
14.70
 33,200 13.04 14.70 13.83 0 0 0
28/07/2023
13.04
 11,700 12.57 13.04 12.57 0 0 0
27/07/2023
12.57
 15,600 12.96 12.96 12.57 0 0 0
26/07/2023
12.96
 500 12.65 12.96 12.96 0 0 0
25/07/2023
12.65
 6,100 12.88 13.04 12.65 0 0 0
24/07/2023
12.88
 5,900 12.65 13.04 12.80 0 0 0
21/07/2023
12.65
 2,900 13.28 13.28 12.65 0 0 0
20/07/2023
13.28
 3,700 13.12 13.28 13.20 0 0 0
19/07/2023
13.12
 5,200 13.12 13.12 12.65 0 0 0
18/07/2023
13.12
 7,000 13.28 13.28 13.12 0 0 0
17/07/2023
13.28
 11,500 12.65 13.28 12.72 0 0 0
14/07/2023
12.65
 9,400 12.09 13.04 12.49 0 0 0
13/07/2023
12.09
 100 12.25 12.25 12.09 0 0 0
12/07/2023
12.25
 2,000 12.80 12.80 12.25 0 0 0
11/07/2023
12.80
 18,000 11.46 12.80 11.46 0 0 0
10/07/2023
11.46
 2,400 11.22 11.46 11.14 0 0 0
07/07/2023
11.22
 1,800 11.46 11.46 10.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |