CTCP Xây dựng và Kinh doanh Vật tư (cnt)

16
-0.70
(-4.19%)
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) 		-0.60 -3.47% 297,800 200 0.0
15.80
17.30
16
2 tháng
(2024-07-22) 		-4.40 -20.86% 754,200 700 0.0
15.80
21.81
16
3 tháng
(2024-06-21) 		-4.88 -22.60% 2,221,200 700 0.0
15.80
24.03
16
6 tháng
(2024-03-25) 		0.50 3.08% 3,678,508 700 0.0
14.30
24.03
16
12 tháng
(2023-09-25) 		0.58 3.58% 5,532,509 -6,000 -0.1
13.83
24.03
16
24 tháng
(2022-09-30) 		5.64 50.93% 7,207,443 -17,100 -0.4
8.54
24.03
16
36 tháng
(2021-10-05) 		9.59 134.79% 12,369,801 -10,000 -0.3
7.11
24.03
16
60 tháng
(2019-10-16) 		14.41 628.65% 17,279,335 -9,900 -0.3
2.21
24.03
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
9.48
 1,300 9.88 9.88 9.48 0 0 0
10/02/2023
9.88
 201 9.88 9.88 9.88 0 0 0
09/02/2023
9.88
 4,900 10.75 10.75 9.88 0 0 0
08/02/2023
10.75
 100 9.48 10.75 10.75 0 0 0
07/02/2023
9.48
 800 9.56 10.83 9.48 0 0 0
06/02/2023
9.56
 4,300 9.96 11.38 9.48 0 0 0
03/02/2023
9.96
 2,200 11.14 11.14 9.96 1,000 0 0.0
02/02/2023
11.14
 300 10.51 12.09 11.14 0 0 0
01/02/2023
10.51
 202 10.67 11.78 10.51 0 0 0
31/01/2023
10.67
 500 10.51 10.83 10.67 0 0 0
30/01/2023
10.51
 103 9.33 10.51 10.51 0 0 0
27/01/2023
9.33
 2 9.33 9.33 9.33 0 0 0
19/01/2023
9.33
 3,700 9.33 9.33 9.33 0 0 0
18/01/2023
9.33
 900 9.48 9.48 9.33 0 0 0
17/01/2023
9.48
 100 9.09 9.48 9.48 0 0 0
16/01/2023
9.09
 2,200 11.30 11.30 9.09 0 0 0
13/01/2023
11.30
 3,603 10.67 11.85 9.09 0 0 0
12/01/2023
10.67
 0 10.67 10.67 10.67 0 0 0
11/01/2023
10.67
 100 9.72 10.67 10.67 0 0 0
10/01/2023
9.72
 0 9.72 9.72 9.72 0 0 0
09/01/2023
9.72
 0 9.72 9.72 9.72 0 0 0
06/01/2023
9.72
 500 9.72 9.72 9.72 0 0 0
05/01/2023
9.72
 100 9.48 9.72 9.72 0 0 0
04/01/2023
9.48
 502 10.04 10.04 9.48 0 0 0
03/01/2023
10.04
 0 10.04 10.04 10.04 0 0 0
30/12/2022
10.04
 600 9.09 10.20 10.04 0 0 0
29/12/2022
9.09
 0 9.09 9.09 9.09 0 0 0
28/12/2022
9.09
 0 9.09 9.09 9.09 0 0 0
27/12/2022
9.09
 100 8.85 9.09 9.09 0 0 0
26/12/2022
8.85
 1,100 9.09 9.25 8.85 0 0 0
23/12/2022
9.09
 1,900 8.69 9.09 8.69 0 0 0
22/12/2022
8.69
 200 9.09 9.09 8.69 0 0 0
21/12/2022
9.09
 4,614 9.09 9.09 8.69 0 0 0
20/12/2022
9.09
 200 9.17 9.17 9.09 0 0 0
19/12/2022
9.17
 0 9.25 9.17 9.25 0 0 0
16/12/2022
9.25
 4,600 9.25 9.25 8.69 0 0 0
15/12/2022
9.25
 100 9.33 9.33 9.25 0 0 0
14/12/2022
9.33
 200 8.54 9.33 9.09 0 0 0
13/12/2022
8.54
 100 9.17 9.17 8.54 0 0 0
12/12/2022
9.17
 1,000 8.85 9.17 9.17 0 0 0
09/12/2022
8.85
 3,300 9.01 9.01 8.14 0 0 0
08/12/2022
9.01
 2,200 9.25 9.25 8.46 0 0 0
07/12/2022
9.25
 1,000 9.33 9.33 9.25 0 0 0
06/12/2022
9.33
 6,106 9.40 9.72 8.06 0 0 0
05/12/2022
9.40
 6,200 8.85 9.96 8.30 0 0 0
02/12/2022
8.85
 100 10.20 10.20 8.85 0 0 0
01/12/2022
10.20
 64 10.20 10.20 10.20 0 0 0
30/11/2022
10.20
 6,000 9.09 10.35 9.80 0 0 0
29/11/2022
9.09
 5,600 9.09 9.09 8.85 0 0 0
28/11/2022
9.09
 8,900 9.48 9.48 8.77 0 0 0
25/11/2022
9.48
 4,200 9.48 9.48 8.54 0 0 0
24/11/2022
9.48
 4,900 9.48 9.96 8.22 0 0 0
23/11/2022
9.48
 100 9.48 9.48 9.48 0 0 0
22/11/2022
9.48
 5,346 9.48 10.04 9.17 0 0 0
21/11/2022
9.48
 100 9.64 9.64 9.48 0 0 0
18/11/2022
9.64
 2,000 9.80 9.80 9.33 0 0 0
17/11/2022
9.80
 2,400 9.48 9.88 9.80 0 0 0
16/11/2022
9.48
 3,200 9.17 9.80 9.33 0 0 0
15/11/2022
9.17
 5,575 10.27 10.27 8.77 0 0 0
14/11/2022
10.27
 0 10.27 10.27 10.27 0 0 0
11/11/2022
10.27
 217 9.72 10.27 10.27 0 0 0
10/11/2022
9.72
 8,400 9.80 10.12 9.09 0 0 0
09/11/2022
9.80
 5,300 10.04 10.04 9.17 0 0 0
08/11/2022
10.04
 1,100 9.72 10.20 10.04 0 0 0
07/11/2022
9.72
 22,300 10.20 10.20 9.09 0 0 0
04/11/2022
10.20
 8,100 10.20 10.27 9.56 0 0 0
03/11/2022
10.20
 16,500 10.43 10.43 9.88 0 0 0
02/11/2022
10.43
 7,600 10.27 10.43 10.27 0 0 0
01/11/2022
10.27
 4,600 10.35 10.43 10.20 0 0 0
31/10/2022
10.35
 6,500 10.99 10.99 9.40 0 0 0
28/10/2022
10.99
 1,171 10.20 11.06 10.99 0 0 0
27/10/2022
10.20
 3,000 10.59 10.59 9.80 0 0 0
26/10/2022
10.59
 3,000 10.43 11.06 8.93 0 0 0
25/10/2022
10.43
 2,500 10.27 11.62 8.85 0 0 0
24/10/2022
10.27
 2,100 9.88 10.67 8.77 0 0 0
21/10/2022
9.88
 4,457 10.67 10.83 9.80 0 0 0
20/10/2022
10.67
 2,300 10.75 10.99 9.96 0 0 0
19/10/2022
10.75
 14 10.75 10.75 10.75 0 0 0
18/10/2022
10.75
 1,212 10.83 11.06 10.75 0 0 0
17/10/2022
10.83
 3,000 10.51 10.83 10.51 0 0 0
14/10/2022
10.51
 2,100 10.67 10.91 10.51 0 0 0
13/10/2022
10.67
 2,700 10.91 10.99 9.88 0 0 0
12/10/2022
10.91
 3,300 10.91 10.99 9.40 0 0 0
11/10/2022
10.91
 1,000 10.99 10.99 10.91 0 0 0
10/10/2022
10.99
 6,907 10.59 10.99 10.51 0 0 0
07/10/2022
10.59
 100 11.06 11.06 10.59 0 0 0
06/10/2022
11.06
 102 11.54 11.54 11.06 0 0 0
05/10/2022
11.54
 9,905 10.99 11.54 9.48 0 0 0
04/10/2022
10.99
 509 10.27 10.99 10.99 0 0 0
03/10/2022
10.27
 2,900 11.06 11.06 10.27 0 0 0
30/09/2022
11.06
 2,105 11.22 11.22 10.67 0 0 0
29/09/2022
11.22
 3,905 11.06 12.65 10.99 0 0 0
28/09/2022
11.06
 2,105 11.46 11.46 10.99 0 0 0
27/09/2022
11.46
 11,705 11.06 11.46 11.06 0 0 0
26/09/2022
11.06
 17,100 11.78 11.78 11.06 0 0 0
23/09/2022
11.78
 1,605 11.85 11.85 11.78 0 0 0
22/09/2022
11.85
 7,203 12.17 12.17 11.62 0 0 0
21/09/2022
12.17
 5,800 12.17 12.17 11.70 0 0 0
20/09/2022
12.17
 1,511 12.09 12.17 11.22 0 0 0
19/09/2022
12.09
 500 12.17 12.17 12.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |