CTCP Xây dựng Công trình ngầm (ctn)

0.50
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
0.50
0.50
0.50
2 tháng
(2024-07-22) 		0 0% 0 0 0
0.50
0.50
0.50
3 tháng
(2024-07-04) 		0 0% 0 0 0
0.50
0.50
0.50
6 tháng
(2024-07-04) 		0 0% 0 0 0
0.50
0.50
0.50
12 tháng
(2024-07-04) 		0 0% 0 0 0
0.50
0.50
0.50
24 tháng
(2022-09-30) 		-0.80 -61.54% 381,560 -5,146 -0.0
0.50
1.30
0.50
36 tháng
(2021-10-05) 		-0.90 -64.29% 1,277,790 -7,130 -0.0
0.50
4
0.50
60 tháng
(2019-10-16) 		0.30 150% 1,540,780 -13,039 -0.0
0.10
4
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2011
9.95
 9,700 10.26 10.26 9.87 0 3,700 -0.0
10/01/2011
10.26
 8,900 10.41 10.49 10.10 0 100 -0.0
07/01/2011
10.41
 21,400 10.49 10.88 10.41 0 5,200 -0.1
06/01/2011
10.49
 11,500 10.57 10.88 10.10 0 5,000 -0.1
05/01/2011
10.57
 24,700 10.49 10.72 10.57 5,000 2,500 0.0
04/01/2011
10.49
 11,200 10.88 11.27 10.49 0 0 0
31/12/2010
10.88
 20,600 10.88 10.96 10.57 0 0 0
30/12/2010
10.88
 3,500 11.19 11.19 10.64 0 0 0
29/12/2010
11.19
 24,300 11.50 11.50 10.57 0 0 0
28/12/2010
11.50
 15,700 10.72 11.50 10.96 0 0 0
27/12/2010
10.72
 7,800 10.72 10.88 10.72 0 0 0
24/12/2010
10.72
 9,600 10.72 10.88 10.72 0 1,000 -0.0
23/12/2010
10.72
 25,100 11.11 11.11 10.72 0 0 0
22/12/2010
11.11
 19,700 11.34 11.66 11.11 0 500 -0.0
21/12/2010
11.34
 20,500 11.11 11.66 10.80 0 3,000 -0.0
20/12/2010
11.11
 40,600 11.66 12.04 11.11 0 12,000 -0.2
17/12/2010
11.66
 18,500 11.27 11.81 10.96 1,000 0 0.0
16/12/2010
11.27
 48,000 11.89 11.89 11.27 0 0 0
15/12/2010
11.89
 18,500 12.04 12.82 11.73 0 0 0
14/12/2010
12.04
 46,400 12.82 12.82 11.97 0 5,500 -0.1
13/12/2010
12.82
 81,600 12.35 12.82 12.59 0 300 -0.0
10/12/2010
12.35
 142,700 11.50 12.35 11.66 0 200 -0.0
09/12/2010
11.50
 56,000 11.81 11.89 11.11 0 0 0
08/12/2010
11.81
 25,100 12.28 12.28 11.81 0 1,500 -0.0
07/12/2010
12.28
 71,800 12.67 13.21 12.28 0 10,000 -0.2
06/12/2010
12.67
 97,000 12.59 13.52 12.67 0 0 0
03/12/2010
12.59
 132,400 11.89 12.67 12.43 0 300 -0.0
02/12/2010
11.89
 42,000 11.58 12.28 11.34 0 0 0
01/12/2010
11.58
 32,100 12.04 12.43 11.58 1,000 0 0.0
30/11/2010
12.04
 95,500 11.66 12.04 11.81 10,700 0 0.2
29/11/2010
11.66
 39,700 11.27 11.66 10.33 4,300 1,000 0.1
26/11/2010
11.27
 86,200 10.57 11.27 10.64 5,000 300 0.1
25/11/2010
10.57
 110,500 9.95 10.72 10.18 15,000 0 0.2
24/11/2010
9.95
 9,700 10.10 10.26 9.71 0 0 0
23/11/2010
10.10
 7,300 9.71 10.10 9.63 0 0 0
22/11/2010
9.71
 23,600 9.95 9.95 9.56 0 0 0
19/11/2010
9.95
 19,800 10.10 10.41 9.95 0 0 0
18/11/2010
10.10
 34,500 9.63 10.10 9.87 4,000 0 0.1
17/11/2010
9.63
 18,000 9.40 9.87 9.32 2,000 0 0.0
16/11/2010
9.40
 28,800 9.56 9.71 9.32 300 300 0
15/11/2010
9.56
 13,500 10.02 10.02 9.56 0 0 0
12/11/2010
10.02
 38,600 10.33 10.64 9.71 800 0 0.0
11/11/2010
10.33
 15,500 10.64 10.64 10.18 0 0 0
10/11/2010
10.64
 15,700 10.64 10.88 10.49 0 0 0
09/11/2010
10.64
 30,200 11.27 11.27 10.57 1,000 0 0.0
08/11/2010
11.27
 20,000 11.66 11.81 11.19 200 0 0.0
05/11/2010
11.66
 33,400 11.27 11.89 11.34 0 0 0
04/11/2010
11.27
 37,100 11.42 11.66 11.27 0 0 0
03/11/2010
11.42
 13,700 11.66 12.20 11.34 0 0 0
02/11/2010
11.66
 11,500 12.04 12.04 11.34 100 0 0.0
01/11/2010
12.04
 9,800 12.59 12.59 12.04 0 0 0
29/10/2010
12.59
 9,700 12.98 12.98 12.43 300 0 0.0
28/10/2010
12.98
 11,100 12.82 12.98 12.20 0 0 0
27/10/2010
12.82
 5,500 13.29 13.29 12.82 0 0 0
26/10/2010
13.29
 58,300 12.43 13.29 12.59 0 309,000 -5.3
25/10/2010
12.43
 14,700 12.20 12.51 12.28 0 0 0
22/10/2010
12.20
 19,700 12.59 12.82 12.04 3,800 0 0.1
21/10/2010
12.59
 11,700 12.51 12.59 12.43 100 0 0.0
20/10/2010
12.51
 44,900 13.36 13.36 12.51 0 0 0
19/10/2010
13.36
 7,500 13.99 13.99 13.36 1,000 0 0.0
18/10/2010
13.99
 18,100 13.91 15.15 13.99 1,000 0 0.0
15/10/2010
13.91
 19,100 14.14 14.37 13.91 11,000 0 0.2
14/10/2010
14.14
 5,200 14.22 14.61 14.14 0 0 0
13/10/2010
14.22
 9,500 13.99 14.30 13.99 0 0 0
12/10/2010
13.99
 5,300 14.53 15.00 13.99 0 0 0
11/10/2010
14.53
 5,900 14.69 14.76 14.37 0 0 0
08/10/2010
14.69
 7,400 15.23 15.54 14.69 0 0 0
07/10/2010
15.23
 19,500 15.62 16.16 15.15 0 0 0
06/10/2010
15.62
 18,000 15.15 15.70 14.76 0 0 0
05/10/2010
15.15
 26,400 15.31 15.54 14.45 1,100 0 0.0
04/10/2010
15.31
 32,700 16.32 16.32 15.31 0 0 0
01/10/2010
16.32
 16,100 16.55 16.71 16.32 0 0 0
30/09/2010
16.55
 15,400 16.86 17.33 16.32 0 0 0
29/09/2010
16.86
 10,600 17.64 18.57 16.86 0 0 0
28/09/2010
17.64
 39,900 17.56 18.57 17.56 0 0 0
27/09/2010
17.56
 18,100 17.09 17.64 16.55 0 0 0
24/09/2010
17.09
 15,100 16.78 17.48 16.94 0 0 0
23/09/2010
16.78
 21,200 17.25 17.87 16.71 0 0 0
22/09/2010
17.25
 17,700 17.48 17.79 17.02 0 0 0
21/09/2010
17.48
 18,800 17.95 18.03 17.48 0 0 0
20/09/2010
17.95
 33,300 18.34 19.43 17.87 0 0 0
17/09/2010
18.34
 62,800 17.09 18.34 17.48 0 0 0
16/09/2010
17.09
 13,600 17.48 17.79 16.86 0 0 0
15/09/2010
17.48
 26,600 18.57 18.57 17.48 2,500 0 0.1
14/09/2010
18.57
 21,100 18.26 18.65 17.87 0 0 0
13/09/2010
18.26
 45,600 19.58 19.58 18.26 0 0 0
10/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
10/09/2010
19.58
 146,400 17.99 19.66 18.65 3,000 0 0.1
09/09/2010
17.99
 130,800 17.39 18.89 17.87 0 0 0
08/09/2010
17.39
 84,600 17.99 18.53 17.33 12,000 0 0.4
07/09/2010
17.99
 11,400 18.83 18.83 17.69 0 0 0
06/09/2010
18.83
 141,600 17.69 18.83 17.93 9,300 0 0.3
01/09/2010
17.69
 28,200 17.39 17.93 17.33 0 0 0
31/08/2010
17.39
 103,200 17.03 18.05 17.03 0 0 0
30/08/2010
17.03
 76,200 16.32 17.03 16.14 300 300 0
27/08/2010
16.32
 10,000 16.44 16.44 15.60 0 0 0
26/08/2010
16.44
 9,800 15.84 17.27 16.14 0 2,000 -0.1
25/08/2010
15.84
 37,400 16.74 17.27 15.78 0 0 0
24/08/2010
16.74
 59,200 17.39 17.81 16.44 0 0 0
23/08/2010
17.39
 17,500 17.15 18.53 17.33 0 0 0
20/08/2010
17.15
 59,800 17.15 17.87 16.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |