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)
#4001 05/05/2008
11.37
0
 0 11.37 11.37 11.37 0 0 0
#4002 29/04/2008
11.37
-0.35
 800 11.72 11.72 11.37 0 0 0
#4003 28/04/2008
11.72
0
 0 11.72 11.72 11.72 0 0 0
#4004 25/04/2008
11.72
0
 0 11.72 11.72 11.72 0 0 0
#4005 24/04/2008
11.72
-0.35
 300 12.07 12.07 11.72 0 0 0
#4006 23/04/2008
12.07
0
 0 12.07 12.07 12.07 0 0 0
#4007 22/04/2008
12.07
0
 0 12.07 12.07 12.07 0 0 0
#4008 21/04/2008
12.07
-0.08
 200 12.14 12.14 12.07 0 0 0
#4009 18/04/2008
12.14
-0.35
 2,600 12.49 12.84 12.14 0 0 0
#4010 17/04/2008
12.49
-0.35
 20,400 12.84 12.84 12.49 0 0 0
#4011 16/04/2008
12.84
0
 0 12.84 12.84 12.84 0 0 0
#4012 11/04/2008
12.84
0
 0 12.84 12.84 12.84 0 0 0
#4013 10/04/2008
12.84
0.31
 0 12.53 12.84 12.84 0 0 0
#4014 09/04/2008
12.53
-0.27
 1,500 12.80 13.00 12.53 0 0 0
#4015 08/04/2008
12.80
-0.04
 18,300 12.84 13.19 12.49 0 0 0
#4016 07/04/2008
12.84
0.35
 11,500 12.49 12.84 12.84 0 0 0
#4017 04/04/2008
12.49
0.23
 2,400 12.26 12.49 12.49 0 0 0
#4018 03/04/2008
12.26
0.23
 100 12.03 12.26 12.26 0 0 0
#4019 02/04/2008
12.03
0.23
 200 11.79 12.03 12.03 0 0 0
#4020 01/04/2008
11.79
0.19
 13,600 11.60 11.79 11.79 0 0 0
#4021 31/03/2008
11.60
0.19
 19,600 11.41 11.60 11.60 0 0 0
#4022 28/03/2008
11.41
0.19
 20,400 11.21 11.41 11.41 0 0 0
#4023 27/03/2008
11.21
0.19
 3,700 11.02 11.21 11.02 0 0 0
#4024 26/03/2008
11.02
-0.08
 13,200 11.10 12.57 10.36 0 0 0
#4025 25/03/2008
11.10
-1.20
 1,200 12.30 13.38 11.10 0 0 0
#4026 24/03/2008
12.30
-1.13
 1,600 13.42 13.42 12.30 200 0 0
#4027 21/03/2008
13.42
-1.71
 1,200 15.13 15.13 13.42 0 0 0
#4028 20/03/2008
15.13
-0.39
 2,600 15.52 16.68 14.66 0 0 0
#4029 19/03/2008
15.52
-0.89
 1,700 16.41 17.85 15.09 200 0 0
#4030 18/03/2008
16.41
-1.40
 1,900 17.81 18.62 16.41 0 0 0
#4031 17/03/2008
17.81
-1.59
 4,700 19.40 20.56 17.81 0 0 0
#4032 14/03/2008
19.40
-0.78
 5,000 20.17 20.56 19.40 0 0 0
#4033 13/03/2008
20.17
-0.78
 21,400 20.95 20.95 19.79 0 0 0
#4034 12/03/2008
20.95
-0.66
 2,500 21.61 22.50 20.75 0 0 0
#4035 11/03/2008
21.61
-0.89
 2,600 22.50 23.86 21.61 0 0 0
#4036 10/03/2008
22.50
-0.12
 7,300 22.62 24.87 22.11 0 0 0
#4037 07/03/2008
22.62
2.06
 14,300 20.56 22.62 22.50 0 0 0
#4038 06/03/2008
20.56
1.86
 14,800 18.70 20.56 19.40 0 1,500 0
#4039 05/03/2008
18.70
-1.94
 2,700 20.64 20.64 18.70 0 0 0
#4040 04/03/2008
20.64
-1.24
 3,100 21.88 22.50 20.64 300 0 0
#4041 03/03/2008
21.88
-1.20
 7,000 23.08 25.53 21.88 0 4,600 0
#4042 29/02/2008
23.08
-2.48
 2,600 25.57 25.57 23.08 0 0 0
#4043 28/02/2008
25.57
1.51
 1,500 24.05 25.80 24.44 0 0 0
#4044 27/02/2008
24.05
0
 4,900 24.05 26.69 24.05 0 0 0
#4045 26/02/2008
24.05
-2.13
 8,900 26.19 27.54 24.05 6,000 0 0
#4046 25/02/2008
26.19
1.75
 3,400 24.44 26.19 24.83 0 0 0
#4047 22/02/2008
24.44
-0.43
 6,500 24.87 24.87 22.93 0 0 0
#4048 21/02/2008
24.87
-1.71
 3,900 26.57 27.16 24.87 0 0 0
#4049 20/02/2008
26.57
-2.52
 4,600 29.10 29.21 26.57 0 0 0
#4050 19/02/2008
29.10
0
 5,600 29.10 29.68 27.93 0 0 0
#4051 18/02/2008
29.10
0
 8,500 29.10 29.10 27.62 0 0 0
#4052 15/02/2008
29.10
0.19
 7,200 28.90 29.10 28.71 0 0 0
#4053 14/02/2008
28.90
0.19
 12,400 28.71 29.48 28.79 100 0 0
#4054 13/02/2008
28.71
-1.55
 3,200 30.26 30.26 27.93 0 0 0
#4055 12/02/2008
30.26
-0.39
 3,700 30.65 31.81 29.87 0 0 0
#4056 01/02/2008
30.65
-0.39
 4,600 31.04 31.81 30.26 0 0 0
#4057 31/01/2008
31.04
-1.36
 7,900 32.39 32.98 30.65 0 0 0
#4058 30/01/2008
32.39
2.13
 14,800 30.26 32.98 31.04 0 0 0
#4059 29/01/2008
30.26
0.39
 9,300 29.87 30.65 29.68 0 0 0
#4060 28/01/2008
29.87
0.39
 1,100 29.48 30.26 29.87 0 0 0
#4061 25/01/2008
29.48
0
 6,800 29.48 30.92 29.48 0 0 0
#4062 24/01/2008
29.48
-0.19
 13,200 29.68 32.39 29.10 0 0 0
#4063 23/01/2008
29.68
-1.32
 7,600 31.00 31.00 29.48 0 0 0
#4064 22/01/2008
31.00
-0.04
 7,800 31.04 31.42 30.45 0 0 0
#4065 21/01/2008
31.04
-0.78
 8,300 31.81 31.81 31.04 0 0 0
#4066 18/01/2008
31.81
-0.39
 24,000 32.20 33.36 30.22 100 0 0
#4067 17/01/2008
32.20
-1.94
 7,300 34.14 34.91 31.42 0 0 0
#4068 16/01/2008
34.14
2.72
 22,100 31.42 34.29 31.04 0 0 0
#4069 15/01/2008
31.42
-0.66
 15,500 32.08 32.20 30.34 0 700 0
#4070 14/01/2008
32.08
-0.62
 12,200 32.70 33.36 32.01 1,500 0 0
#4071 11/01/2008
32.70
0.50
 19,000 32.20 34.53 32.59 0 0 0
#4072 10/01/2008
32.20
-0.39
 14,400 32.59 32.94 31.04 1,200 0 0
#4073 09/01/2008
32.59
-0.78
 6,700 33.36 33.36 31.81 0 0 0
#4074 08/01/2008
33.36
0
 16,000 33.36 34.91 33.36 100 0 0
#4075 07/01/2008
33.36
-0.39
 8,900 33.75 34.53 32.20 0 0 0
#4076 04/01/2008
33.75
0.23
 5,300 33.52 37.36 33.56 0 0 0
#4077 03/01/2008
33.52
-1.82
 14,300 35.34 35.50 33.44 100 0 0
#4078 02/01/2008
35.34
-1.90
 27,000 37.24 37.24 34.53 700 0 0
#4079 28/12/2007
37.24
-0.35
 33,400 37.59 39.96 35.69 900 0 0
#4080 27/12/2007
37.59
-0.43
 28,100 38.02 41.20 37.24 0 0 0
#4081 26/12/2007
38.02
3.26
 44,800 34.76 38.02 35.50 0 0 0
#4082 25/12/2007
34.76
2.52
 68,500 32.24 35.11 32.98 400 0 0
#4083 24/12/2007
32.24
2.83
 62,600 29.41 32.24 30.65 0 0 0
#4084 21/12/2007
29.41
0.70
 9,200 28.71 29.48 29.10 0 0 0
#4085 20/12/2007
28.71
-0.78
 100 29.48 29.48 28.71 0 0 0
#4086 19/12/2007
29.48
0.78
 9,000 28.71 29.99 29.48 0 0 0
#4087 18/12/2007
28.71
1.55
 4,200 27.16 29.10 25.99 0 0 0
#4088 17/12/2007
27.16
-2.13
 13,200 29.29 29.29 26.81 0 0 0
#4089 14/12/2007
29.29
0.58
 5,300 28.71 30.07 29.29 0 0 0
#4090 13/12/2007
28.71
-0.89
 7,400 29.60 29.87 28.71 0 0 0
#4091 12/12/2007
29.60
0.12
 22,100 29.48 30.65 28.90 0 0 0
#4092 11/12/2007
29.48
-0.81
 11,600 30.30 30.57 28.90 0 0 0
#4093 10/12/2007
30.30
-0.74
 7,100 31.04 31.15 30.14 0 0 0
#4094 07/12/2007
31.04
0
 12,700 31.04 32.16 30.26 0 0 0
#4095 06/12/2007
31.04
-1.36
 17,700 32.39 32.39 30.45 0 0 0
#4096 05/12/2007
32.39
0
 18,400 32.39 33.17 30.45 0 0 0
#4097 04/12/2007
32.39
1.78
 38,700 30.61 32.98 30.84 0 0 0
#4098 03/12/2007
30.61
1.51
 38,800 29.10 30.61 29.29 0 0 0
#4099 30/11/2007
29.10
1.94
 31,500 27.16 29.48 26.77 0 0 0
#4100 29/11/2007
27.16
0.93
 30,400 26.22 27.16 26.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |