CTCP Xây dựng và Kinh doanh Vật tư (cnt)

14.50
-0.10
(-0.68%)
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
(2024-10-09) 		-0.70 -4.61% 200,400 -1,134 -0.0
14
15.20
14.50
2 tháng
(2024-09-09) 		-1.30 -8.23% 418,200 -1,134 -0.0
14
16.70
14.50
3 tháng
(2024-08-12) 		-2.60 -15.20% 763,700 -734 -0.0
14
17.30
14.50
6 tháng
(2024-05-13) 		-0.99 -6.39% 3,563,900 -434 -0.0
14
24.03
14.50
12 tháng
(2023-11-14) 		-2.97 -16.98% 5,177,872 -7,134 -0.2
14
24.03
14.50
24 tháng
(2022-11-21) 		5.02 52.89% 7,394,469 -18,234 -0.4
8.54
24.03
14.50
36 tháng
(2021-11-24) 		-7.47 -34% 12,015,924 -11,134 -0.3
8.54
24.03
14.50
60 tháng
(2019-12-05) 		11.50 382.82% 17,586,751 -11,034 -0.3
2.45
24.03
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2010
21.75
 16,180 22.26 22.26 21.47 0 0 0
28/05/2010
22.26
 123,550 21.54 22.40 21.61 0 0 0
27/05/2010
21.54
 61,150 21.25 22.19 20.89 0 0 0
26/05/2010
21.25
 39,830 20.39 21.25 20.39 0 0 0
25/05/2010
20.39
 75,290 20.17 21.18 19.59 0 0 0
24/05/2010
20.17
 42,860 20.60 20.89 19.59 1,000 0 0.0
21/05/2010
20.60
 76,250 21.68 21.68 20.60 2,000 0 0.1
20/05/2010
21.68
 63,450 22.33 22.33 21.25 0 0 0
19/05/2010
22.33
 74,910 23.41 23.41 22.26 2,000 0 0.1
18/05/2010
23.41
 33,740 22.76 23.41 22.69 0 0 0
17/05/2010
22.76
 42,050 23.56 23.56 22.48 0 0 0
14/05/2010
23.56
 66,650 23.34 24.35 23.56 0 0 0
13/05/2010
23.34
 89,510 23.20 23.84 23.05 0 0 0
12/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2010
23.20
 98,750 24.35 24.35 23.20 5,000 0 0.2
11/05/2010
24.35
 69,150 24.42 24.63 23.85 0 0 0
10/05/2010
24.42
 142,780 23.71 24.63 23.43 0 0 0
07/05/2010
23.71
 166,940 24.77 24.77 23.71 0 0 0
06/05/2010
24.77
 62,890 23.64 24.77 23.64 0 0 0
05/05/2010
23.64
 102,300 23.85 24.07 23.64 0 0 0
04/05/2010
23.85
 98,420 23.64 24.14 23.64 0 0 0
29/04/2010
23.64
 69,730 24.00 24.00 23.50 0 0 0
28/04/2010
24.00
 135,560 24.00 24.35 22.87 1,000 0 0.0
27/04/2010
24.00
 66,500 24.14 24.56 24.00 0 0 0
26/04/2010
24.14
 186,530 25.41 25.41 24.14 1,000 0 0.0
22/04/2010
25.41
 99,690 26.11 26.82 25.05 0 0 0
21/04/2010
26.11
 272,120 24.91 26.11 25.97 0 0 0
20/04/2010
24.91
 171,210 25.05 25.41 24.91 0 1,600 -0.1
19/04/2010
25.05
 148,190 25.62 25.62 24.70 0 1,000 -0.0
16/04/2010
25.62
 211,500 25.62 26.11 25.62 0 2,000 -0.1
15/04/2010
25.62
 218,430 25.76 26.47 25.41 0 0 0
14/04/2010
25.76
 180,300 25.62 26.39 24.91 0 620 -0.0
13/04/2010
25.62
 149,760 26.68 26.68 25.41 0 0 0
12/04/2010
26.68
 539,970 25.41 26.68 26.47 0 16,540 -0.6
09/04/2010
25.41
 590,900 24.21 25.41 24.42 3,000 4,050 -0.0
08/04/2010
24.21
 221,140 24.70 24.70 24.21 0 0 0
07/04/2010
24.70
 362,990 24.42 25.41 24.21 0 7,060 -0.2
06/04/2010
24.42
 140,840 23.29 24.42 23.36 0 0 0
05/04/2010
23.29
 105,220 23.71 24.35 23.29 0 0 0
02/04/2010
23.71
 173,670 24.70 24.70 23.64 30,000 0 1.0
01/04/2010
24.70
 368,510 23.92 24.98 23.92 20,000 2,000 0.6
31/03/2010
23.92
 127,500 22.80 23.92 23.92 0 3,000 -0.1
30/03/2010
22.80
 225,000 21.74 22.80 21.74 0 21,300 -0.7
29/03/2010
21.74
 93,650 21.60 22.09 21.17 0 0 0
26/03/2010
21.60
 84,040 21.88 21.95 21.53 0 27,400 -0.8
25/03/2010
21.88
 109,900 22.16 22.16 21.53 0 13,300 -0.4
24/03/2010
22.16
 147,730 21.53 22.37 21.81 0 0 0
23/03/2010
21.53
 140,420 21.17 21.60 21.10 20,000 0 0.6
22/03/2010
21.17
 74,630 21.88 22.16 21.10 20,000 0 0.6
19/03/2010
21.88
 20,810 22.44 22.51 21.88 0 0 0
18/03/2010
22.44
 101,830 22.23 22.80 21.88 0 0 0
17/03/2010
22.23
 139,960 21.88 22.80 21.88 0 800 -0.0
16/03/2010
21.88
 99,880 22.51 22.51 21.45 5,000 0 0.2
15/03/2010
22.51
 86,760 21.60 22.65 21.60 200 0 0.0
12/03/2010
21.60
 100,750 21.60 22.09 21.17 0 0 0
11/03/2010
21.60
 69,980 21.60 21.60 21.17 14,540 0 0.4
10/03/2010
21.60
 135,150 20.61 21.60 20.33 40,660 0 1.2
09/03/2010
20.61
 56,780 20.47 20.75 20.18 0 0 0
08/03/2010
20.47
 66,480 20.11 20.82 19.76 10,070 0 0.3
05/03/2010
20.11
 33,590 19.97 20.61 19.76 0 0 0
04/03/2010
19.97
 11,640 19.55 20.18 19.55 0 0 0
03/03/2010
19.55
 12,120 19.83 20.40 19.06 0 0 0
02/03/2010
19.83
 7,870 20.33 20.33 19.76 0 0 0
01/03/2010
20.33
 8,800 20.11 20.33 20.11 7,000 0 0.2
26/02/2010
20.11
 8,080 20.11 20.11 19.90 6,570 0 0.2
25/02/2010
20.11
 33,010 19.90 20.18 19.76 30,510 0 0.9
24/02/2010
19.90
 4,770 20.33 20.33 19.90 4,000 0 0.1
23/02/2010
20.33
 24,090 19.41 20.33 18.70 301,160 0 8.7
22/02/2010
19.41
 6,040 19.76 20.11 19.13 4,990 0 0.1
12/02/2010
19.76
 13,790 19.34 19.76 19.48 4,110 0 0.1
11/02/2010
19.34
 11,000 19.06 19.34 19.06 10,000 0 0.3
10/02/2010
19.06
 9,050 19.06 19.06 18.70 7,980 0 0.2
09/02/2010
19.06
 24,650 18.98 19.06 18.28 16,420 0 0.4
08/02/2010
18.98
 14,360 18.42 19.06 17.64 12,720 0 0.3
05/02/2010
18.42
 17,810 19.13 19.13 18.42 16,000 0 0.4
04/02/2010
19.13
 6,220 19.06 19.13 19.06 0 0 0
03/02/2010
19.06
 6,410 19.20 19.20 19.06 0 0 0
02/02/2010
19.20
 3,970 18.56 19.20 18.56 0 0 0
01/02/2010
18.56
 4,530 18.98 18.98 18.35 0 0 0
29/01/2010
18.98
 4,930 18.98 19.41 18.35 0 0 0
28/01/2010
18.98
 93,790 18.35 19.27 18.98 82,120 0 2.2
27/01/2010
18.35
 11,620 19.20 19.20 18.35 0 0 0
26/01/2010
19.20
 20,390 18.35 19.27 19.06 0 0 0
25/01/2010
18.35
 9,800 17.93 18.35 18.00 0 0 0
22/01/2010
17.93
 20,370 18.77 18.77 17.86 0 1,000 -0.0
21/01/2010
18.77
 34,810 19.76 19.76 18.77 0 0 0
20/01/2010
19.76
 7,370 20.11 20.11 19.20 0 0 0
19/01/2010
20.11
 13,710 19.76 20.11 18.91 0 0 0
18/01/2010
19.76
 24,890 19.76 19.76 18.84 0 0 0
15/01/2010
19.76
 21,030 19.76 19.76 19.06 0 4,000 -0.1
14/01/2010
19.76
 40,950 19.76 19.97 19.06 0 1,200 -0.0
13/01/2010
19.76
 53,220 19.83 19.83 18.84 0 0 0
12/01/2010
19.83
 33,280 20.82 20.82 19.83 2,000 0 0.1
11/01/2010
20.82
 44,430 20.89 20.89 20.18 0 0 0
08/01/2010
20.89
 117,350 21.53 21.53 20.89 0 0 0
07/01/2010
21.53
 90,130 21.17 21.88 20.75 0 200 -0.0
06/01/2010
21.17
 64,070 22.23 22.23 21.17 7,000 0 0.2
05/01/2010
22.23
 93,810 21.74 22.65 22.23 55,000 0 1.7
04/01/2010
21.74
 98,780 20.75 21.74 20.75 0 0 0
31/12/2009
20.75
 206,550 19.76 20.75 20.11 94,150 0 0
30/12/2009
19.76
 45,070 19.48 20.11 19.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |