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)
26/03/2010
15.90
 83,200 15.62 16.02 14.89 0 0 0
25/03/2010
15.62
 90,500 16.47 16.47 15.17 0 0 0
24/03/2010
16.47
 62,400 16.35 16.52 15.73 0 0 0
23/03/2010
16.35
 21,000 16.86 16.86 16.30 0 0 0
22/03/2010
16.86
 68,100 17.03 17.03 16.30 0 0 0
19/03/2010
17.03
 93,200 17.03 17.59 16.30 0 0 0
18/03/2010
17.03
 66,600 16.30 17.03 15.96 0 0 0
17/03/2010
16.30
 26,600 16.30 17.14 15.90 300 0 0.0
16/03/2010
16.30
 147,900 17.20 17.76 16.07 0 1,000 -0.0
15/03/2010
17.20
 257,400 16.41 17.31 16.91 0 0 0
12/03/2010
16.41
 73,400 15.85 16.52 15.85 0 0 0
11/03/2010
15.85
 53,600 15.96 16.58 15.73 0 0 0
10/03/2010
15.96
 62,400 16.75 16.75 15.85 0 0 0
09/03/2010
16.75
 38,500 17.14 17.14 16.58 0 0 0
08/03/2010
17.14
 118,500 16.30 17.31 16.58 0 27,000 -0.8
05/03/2010
16.30
 253,100 15.17 16.41 15.29 10,000 0 0.3
04/03/2010
15.17
 42,900 15.23 15.79 15.06 0 0 0
03/03/2010
15.23
 27,900 14.72 15.23 14.61 0 200 -0.0
02/03/2010
14.72
 46,200 14.89 15.45 14.33 0 0 0
01/03/2010
14.89
 73,900 13.94 14.89 13.77 0 2,000 -0.1
26/02/2010
13.94
 7,100 13.66 14.05 13.77 0 1,000 -0.0
25/02/2010
13.66
 16,300 13.71 14.10 13.54 0 1,000 -0.0
24/02/2010
13.71
 17,200 13.54 14.16 13.37 0 0 0
23/02/2010
13.54
 9,500 14.27 14.27 13.37 0 0 0
22/02/2010
14.27
 5,500 14.39 14.50 14.05 0 0 0
12/02/2010
14.39
 22,700 13.66 14.39 14.10 0 3,000 -0.1
11/02/2010
13.66
 10,000 13.21 13.66 13.37 0 3,500 -0.1
10/02/2010
13.21
 11,600 12.92 13.49 13.15 0 0 0
09/02/2010
12.92
 13,000 13.37 13.37 12.76 0 0 0
08/02/2010
13.37
 10,400 13.60 13.60 13.37 0 0 0
05/02/2010
13.60
 15,700 14.05 14.05 13.15 0 0 0
04/02/2010
14.05
 50,500 13.82 14.44 13.94 0 0 0
03/02/2010
13.82
 31,300 13.71 14.05 13.26 0 2,500 -0.1
02/02/2010
13.71
 30,600 14.05 14.55 13.66 0 6,500 -0.2
01/02/2010
14.05
 19,700 14.05 14.10 13.37 0 0 0
29/01/2010
14.05
 32,300 13.94 14.10 13.77 0 0 0
28/01/2010
13.94
 56,800 14.33 14.55 13.88 0 0 0
27/01/2010
14.33
 30,500 15.06 16.07 14.05 0 0 0
26/01/2010
15.06
 75,800 14.27 15.06 14.61 5,000 0 0.1
25/01/2010
14.27
 48,000 14.05 14.27 13.04 4,000 0 0.1
22/01/2010
14.05
 57,400 13.54 14.33 12.87 0 0 0
21/01/2010
13.54
 73,300 14.33 14.33 13.54 0 0 0
20/01/2010
14.33
 54,700 15.45 16.13 14.33 0 0 0
19/01/2010
15.45
 25,900 15.00 15.73 15.06 0 1,000 -0.0
18/01/2010
15.00
 36,200 16.02 16.02 15.00 0 1,500 -0.0
15/01/2010
16.02
 50,200 16.24 17.36 15.51 0 5,500 -0.2
14/01/2010
16.24
 4,900 16.02 16.24 16.24 0 0 0
13/01/2010
16.02
 108,700 14.89 16.02 13.99 0 9,000 -0.2
12/01/2010
14.89
 138,300 15.90 15.90 14.89 0 4,000 -0.1
11/01/2010
15.90
 72,300 16.30 16.30 15.90 0 1,000 -0.0
08/01/2010
16.30
 89,900 16.86 17.98 15.79 0 0 0
07/01/2010
16.86
 92,300 17.42 17.42 16.58 12,000 1,000 0.3
06/01/2010
17.42
 92,500 18.54 18.54 17.42 0 4,400 -0.1
05/01/2010
18.54
 117,400 18.04 18.94 17.98 0 4,000 -0.1
04/01/2010
18.04
 242,400 16.30 18.04 16.86 0 0 0
31/12/2009
16.30
 100,700 16.18 17.25 16.13 0 0 0
30/12/2009
16.18
 167,300 15.96 16.86 15.51 3,000 0 0
29/12/2009
15.96
 64,200 16.13 17.03 15.45 0 0 0
28/12/2009
16.13
 64,800 15.12 16.13 15.29 0 0 0
25/12/2009
15.12
 45,300 14.16 15.12 15.12 0 0 0
24/12/2009
14.16
 58,500 13.26 14.16 14.05 0 0 0
23/12/2009
13.26
 56,900 12.48 13.26 12.87 2,000 0 0
22/12/2009
12.48
 47,600 11.86 12.59 11.52 0 0 0
21/12/2009
11.86
 30,400 11.18 11.86 11.69 2,400 0 0
18/12/2009
11.18
 25,000 10.68 11.18 10.96 0 0 0
17/12/2009
10.68
 32,000 11.18 11.18 10.45 100 1,500 0
16/12/2009
11.18
 12,000 11.52 11.52 11.18 0 0 0
15/12/2009
11.52
 20,500 12.36 12.59 11.52 0 700 0
14/12/2009
12.36
 85,300 12.03 12.81 11.24 10,000 0 0
11/12/2009
12.03
 3,600 12.70 12.70 12.03 0 0 0
10/12/2009
12.70
 63,600 13.60 13.60 12.70 2,000 0 0
09/12/2009
13.60
 41,700 14.10 14.10 13.60 1,000 0 0
08/12/2009
14.10
 110,100 15.45 15.45 14.10 4,700 0 0
07/12/2009
15.45
 25,800 15.06 15.45 14.61 0 0 0
04/12/2009
15.06
 45,100 15.40 15.40 14.84 0 0 0
03/12/2009
15.40
 48,200 14.84 15.40 14.61 12,500 0 0
02/12/2009
14.84
 88,300 15.79 16.24 14.84 34,000 6,000 0
01/12/2009
15.79
 91,800 14.78 15.79 15.17 10,500 0 0
30/11/2009
14.78
 84,100 14.22 15.17 14.61 0 0 0
27/11/2009
14.22
 142,000 15.29 15.29 14.22 5,100 0 0
26/11/2009
15.29
 3,900 16.41 16.41 15.29 0 0 0
25/11/2009
16.41
 14,400 17.42 17.42 16.41 0 0 0
24/11/2009
17.42
 75,600 18.43 18.66 17.42 3,000 0 0
23/11/2009
18.43
 53,200 19.89 19.89 18.43 9,000 0 0
20/11/2009
19.89
 29,600 20.34 20.51 19.11 0 0 0
19/11/2009
20.34
 92,700 19.84 20.34 19.50 5,000 0 0
18/11/2009
19.84
 40,400 20.40 20.40 19.05 0 0 0
17/11/2009
20.40
 87,500 20.62 21.86 19.50 0 0 0
16/11/2009
20.62
 64,300 19.78 20.74 20.51 500 0 0
13/11/2009
19.78
 69,100 18.54 19.78 18.49 0 0 0
12/11/2009
18.54
 48,000 17.42 18.54 18.26 0 0 0
11/11/2009
17.42
 71,500 18.54 18.54 17.31 0 2,000 0
10/11/2009
18.54
 104,500 19.89 19.89 18.54 0 0 0
09/11/2009
19.89
 30,200 20.40 20.40 19.89 0 0 0
06/11/2009
20.40
 56,200 21.35 23.26 20.34 2,000 0 0
05/11/2009
21.35
 111,500 21.92 22.20 21.35 7,000 1,000 0
04/11/2009
21.92
 180,200 21.86 22.48 20.51 0 0 0
03/11/2009
21.86
 40,200 23.15 23.15 21.86 0 0 0
02/11/2009
23.15
 20,900 25.01 25.01 23.15 0 0 0
30/10/2009
25.01
 281,200 23.60 25.01 24.44 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |