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
(2024-08-19) 		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
(2022-09-29) 		-0.80 -61.54% 381,560 -5,146 -0.0
0.50
1.30
0.50
36 tháng
(2021-10-04) 		-0.90 -64.29% 1,277,790 -7,130 -0.0
0.50
4
0.50
60 tháng
(2019-10-15) 		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)
25/10/2007
30.43
 43,700 29.72 32.44 29.81 5,000 0 0
24/10/2007
29.72
 36,500 30.05 30.10 29.15 100 300 0
23/10/2007
30.05
 19,200 30.05 30.67 29.57 1,000 0 0
22/10/2007
30.05
 24,800 30.53 31.01 29.10 0 0 0
19/10/2007
30.53
 25,000 29.05 30.96 28.62 0 0 0
18/10/2007
29.05
 25,700 30.10 30.10 29.05 100 0 0
17/10/2007
30.10
 33,900 32.82 35.73 30.05 4,400 200 0
16/10/2007
32.82
 91,500 30.91 32.82 31.72 2,000 0 0
15/10/2007
30.91
 82,600 28.38 30.96 28.14 400 0 0
12/10/2007
28.38
 32,300 29.57 29.57 27.43 0 0 0
11/10/2007
29.57
 38,000 29.29 29.96 28.62 1,300 0 0
10/10/2007: Cổ tức tiền mặt tỉ lệ: 12%
10/10/2007
29.29
 36,300 26.66 29.29 24.52 100 0 0
09/10/2007
26.66
 23,800 29.28 29.28 26.66 0 400 0
08/10/2007
29.28
 20,600 31.05 32.22 29.28 0 0 0
05/10/2007
31.05
 85,900 30.03 32.78 27.79 100 0 0
04/10/2007
30.03
 44,900 27.41 30.03 28.02 1,000 0 0
03/10/2007
27.41
 85,200 24.94 27.41 25.68 5,000 0 0
02/10/2007
24.94
 37,000 22.74 24.94 24.94 0 0 0
01/10/2007
22.74
 5,200 21.01 22.74 21.62 0 0 0
28/09/2007
21.01
 31,600 20.36 21.01 20.31 0 0 0
27/09/2007
20.36
 6,900 20.83 20.83 20.08 0 0 0
26/09/2007
20.83
 12,500 20.55 21.01 20.55 0 0 0
25/09/2007
20.55
 16,700 20.03 20.55 20.08 0 0 0
24/09/2007
20.03
 12,900 19.85 20.03 19.61 500 0 0
21/09/2007
19.85
 13,200 20.17 20.17 19.85 0 0 0
20/09/2007
20.17
 11,200 19.99 20.36 20.13 0 0 0
19/09/2007
19.99
 12,700 19.99 20.55 19.99 400 0 0
18/09/2007: Quyền mua cổ phiếu: 3/1 Giá: 25 (Volume + 33.33%, Ratio=0.33)
18/09/2007
19.99
 20,900 18.33 20.03 19.99 0 0 0
17/09/2007
18.33
 27,800 18.20 18.54 16.45 0 0 0
14/09/2007
18.20
 13,200 18.83 18.83 17.29 0 0 0
13/09/2007
18.83
 7,600 19.37 21.66 17.95 300 0 0
12/09/2007
19.37
 10,100 19.79 21.66 18.00 0 0 0
11/09/2007
19.79
 9,300 19.62 21.58 19.50 0 0 0
10/09/2007
19.62
 15,500 18.95 20.83 18.75 0 0 0
07/09/2007
18.95
 14,800 17.70 19.70 18.12 0 0 0
06/09/2007
17.70
 13,500 18.33 20.20 17.54 0 0 0
05/09/2007
18.33
 9,000 17.50 19.29 17.54 0 0 0
04/09/2007
17.50
 5,700 17.62 17.91 17.41 0 0 0
31/08/2007
17.62
 5,900 17.20 19.16 16.87 0 0 0
30/08/2007
17.20
 3,300 17.08 19.16 16.87 0 0 0
29/08/2007
17.08
 1,900 16.66 18.75 17.08 0 0 0
28/08/2007
16.66
 2,700 16.66 18.75 16.66 0 0 0
27/08/2007
16.66
 2,600 17.08 18.45 16.66 0 0 0
24/08/2007
17.08
 4,500 16.79 18.91 16.87 0 0 0
23/08/2007
16.79
 8,800 17.91 19.54 16.75 0 0 0
22/08/2007
17.91
 7,000 18.25 20.00 17.50 0 0 0
21/08/2007
18.25
 1,000 17.79 20.08 17.95 0 0 0
20/08/2007
17.79
 1,900 18.58 19.91 17.79 0 0 0
17/08/2007
18.58
 3,100 17.91 18.75 17.91 0 0 0
16/08/2007
17.91
 3,400 18.20 18.75 17.33 0 0 0
15/08/2007
18.20
 2,800 18.75 20.00 17.91 0 0 0
14/08/2007
18.75
 3,100 18.00 18.87 18.33 0 0 0
13/08/2007
18.00
 700 18.75 20.83 18.00 0 0 0
10/08/2007
18.75
 600 19.08 20.54 18.75 0 0 0
09/08/2007
19.08
 3,100 17.08 19.58 17.50 0 0 0
08/08/2007
17.08
 2,700 18.45 20.54 17.08 0 0 0
07/08/2007
18.45
 1,100 17.70 19.79 18.45 0 0 0
06/08/2007
17.70
 1,300 17.70 19.91 17.70 0 0 0
03/08/2007
17.70
 2,700 18.54 19.37 17.70 0 0 0
02/08/2007
18.54
 3,700 19.12 19.70 18.54 0 0 0
01/08/2007
19.12
 2,500 17.91 20.25 17.50 0 0 0
31/07/2007
17.91
 2,700 18.95 18.95 17.50 0 0 0
30/07/2007
18.95
 1,200 19.37 19.37 18.95 0 0 0
27/07/2007
19.37
 1,800 19.79 19.79 19.37 0 0 0
26/07/2007
19.79
 2,400 19.50 19.79 19.25 0 0 0
25/07/2007
19.50
 1,400 20.04 20.29 19.50 0 0 0
24/07/2007
20.04
 2,900 20.41 20.41 20.04 0 0 0
23/07/2007
20.41
 5,800 20.83 21.25 20.41 0 0 0
20/07/2007
20.83
 1,100 20.41 20.95 20.58 0 0 0
19/07/2007
20.41
 1,100 20.79 20.79 19.83 0 0 0
18/07/2007
20.79
 3,100 20.83 20.83 20.41 0 0 0
17/07/2007
20.83
 4,500 20.54 20.83 19.58 0 0 0
16/07/2007
20.54
 4,800 21.66 21.66 20.45 0 0 0
13/07/2007
21.66
 2,000 22.08 22.08 21.25 0 0 0
12/07/2007
22.08
 1,500 22.83 22.83 21.87 0 0 0
11/07/2007
22.83
 4,100 22.49 22.91 22.49 0 0 0
10/07/2007
22.49
 6,600 22.08 22.49 21.66 0 0 0
09/07/2007
22.08
 2,500 22.49 22.49 20.83 0 0 0
06/07/2007
22.49
 3,900 22.70 22.70 22.49 0 0 0
05/07/2007
22.70
 2,400 23.29 24.16 22.70 0 0 0
04/07/2007
23.29
 9,100 22.49 23.33 22.49 0 0 0
03/07/2007
22.49
 600 22.91 22.91 22.49 0 0 0
02/07/2007
22.91
 2,400 24.37 24.37 22.83 0 0 0
29/06/2007
24.37
 900 22.91 24.99 24.37 0 0 0
28/06/2007
22.91
 1,200 23.74 23.74 22.91 0 0 0
27/06/2007
23.74
 4,000 24.95 24.95 23.74 0 0 0
26/06/2007
24.95
 100 24.95 24.95 24.95 0 0 0
25/06/2007
24.95
 100 24.16 24.95 24.95 0 0 0
22/06/2007
24.16
 7,400 24.24 24.24 23.74 0 0 0
21/06/2007
24.24
 1,800 24.16 24.24 24.16 0 0 0
20/06/2007
24.16
 3,800 24.99 24.99 24.16 0 0 0
19/06/2007
24.99
 4,700 24.99 24.99 24.70 0 0 0
18/06/2007
24.99
 2,300 24.99 25.41 24.99 0 0 0
15/06/2007
24.99
 4,500 25.12 25.20 24.99 0 0 0
14/06/2007
25.12
 6,400 25.41 25.41 24.99 0 0 0
13/06/2007
25.41
 4,900 25.62 26.66 25.41 0 0 0
12/06/2007
25.62
 4,400 25.20 25.79 25.62 0 0 0
11/06/2007
25.20
 2,500 26.24 26.24 25.20 0 0 0
08/06/2007
26.24
 4,100 26.66 27.08 26.24 0 0 0
07/06/2007
26.66
 5,800 27.49 27.91 26.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |