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)
16/09/2022
12.17
 5,000 12.33 12.33 11.93 0 0 0
15/09/2022
12.33
 410 12.49 12.49 11.93 0 0 0
14/09/2022
12.49
 107 12.33 12.49 12.49 0 0 0
13/09/2022
12.33
 4,321 12.01 12.96 11.93 0 0 0
12/09/2022
12.01
 6,540 12.09 12.09 11.85 0 0 0
09/09/2022
12.09
 800 12.09 12.09 11.85 0 0 0
08/09/2022
12.09
 4,000 12.01 12.09 12.09 0 0 0
07/09/2022
12.01
 16,601 12.17 12.25 12.01 0 0 0
06/09/2022
12.17
 5,800 12.01 12.17 12.09 0 0 0
05/09/2022
12.01
 4,200 11.85 12.01 11.93 0 0 0
31/08/2022
11.85
 6,800 11.85 12.25 11.85 0 0 0
30/08/2022
11.85
 2,557 11.93 12.25 11.85 0 0 0
29/08/2022
11.93
 1,100 11.85 11.93 11.93 0 0 0
26/08/2022
11.85
 3,600 11.85 12.01 11.85 0 0 0
25/08/2022
11.85
 1,404 12.33 12.33 11.85 0 0 0
24/08/2022
12.33
 400 12.25 12.33 12.17 0 0 0
23/08/2022
12.25
 1,600 12.33 12.33 12.09 0 0 0
22/08/2022
12.33
 3,100 12.25 12.41 12.25 0 0 0
19/08/2022
12.25
 15,805 12.25 12.33 12.09 0 0 0
18/08/2022
12.25
 6,000 12.25 12.33 12.01 0 0 0
17/08/2022
12.25
 6,800 11.93 12.25 11.85 0 0 0
16/08/2022
11.93
 4,300 12.09 12.09 11.62 0 0 0
15/08/2022
12.09
 9,400 13.04 13.04 11.06 0 0 0
12/08/2022
13.04
 3,800 12.57 13.36 12.65 0 0 0
11/08/2022
12.57
 12,300 11.93 13.44 12.25 0 0 0
10/08/2022
11.93
 41,914 12.25 13.12 11.93 0 0 0
09/08/2022
12.25
 5,000 12.25 13.36 12.09 1,100 0 0.0
08/08/2022
12.25
 3,100 11.06 12.25 12.25 0 0 0
05/08/2022
11.06
 7,300 10.83 11.06 10.43 0 0 0
04/08/2022
10.83
 2,110 10.59 10.83 10.20 0 0 0
03/08/2022
10.59
 2,300 10.51 10.59 9.48 0 0 0
02/08/2022
10.51
 600 9.88 10.51 10.43 0 0 0
01/08/2022
9.88
 6,700 9.48 9.96 9.48 0 0 0
29/07/2022
9.48
 100 9.48 9.48 9.48 0 0 0
28/07/2022
9.48
 3,900 10.27 10.59 9.01 0 0 0
27/07/2022
10.27
 0 10.27 10.27 10.27 0 0 0
26/07/2022
10.27
 400 10.43 10.43 10.27 0 0 0
25/07/2022
10.43
 100 10.51 10.51 10.43 0 0 0
22/07/2022
10.51
 17,700 9.80 10.59 9.40 0 0 0
21/07/2022
9.80
 200 9.48 9.80 9.80 0 0 0
20/07/2022
9.48
 0 9.72 9.48 9.48 0 0 0
19/07/2022
9.72
 1,101 10.20 10.20 9.01 0 0 0
18/07/2022
10.20
 0 10.20 10.20 10.20 0 0 0
15/07/2022
10.20
 103 10.20 10.20 10.20 0 0 0
14/07/2022
10.20
 108 9.09 10.20 10.20 0 0 0
13/07/2022
9.09
 600 8.93 9.09 9.09 0 0 0
12/07/2022
8.93
 2,300 9.25 9.25 8.46 0 0 0
11/07/2022
9.25
 1,000 9.25 9.25 9.25 0 0 0
08/07/2022
9.25
 0 9.25 9.25 9.25 0 0 0
07/07/2022
9.25
 200 9.80 9.80 9.25 0 0 0
06/07/2022
9.80
 3,800 9.80 9.80 8.38 0 0 0
05/07/2022
9.80
 0 9.80 9.80 9.80 0 0 0
04/07/2022
9.80
 100 9.33 9.80 9.80 0 0 0
01/07/2022
9.33
 5,400 9.48 9.48 8.30 0 0 0
30/06/2022
9.48
 3,100 9.25 9.48 9.40 0 0 0
29/06/2022
9.25
 6,300 8.85 9.25 8.69 0 0 0
28/06/2022
8.85
 3,400 9.09 9.25 8.30 0 0 0
27/06/2022
9.09
 400 9.48 9.48 9.09 0 0 0
24/06/2022
9.48
 100 8.69 9.48 9.48 0 0 0
23/06/2022
8.69
 18,900 9.40 9.40 8.69 0 0 0
22/06/2022
9.40
 1,300 9.33 9.40 9.33 0 0 0
21/06/2022
9.33
 22,402 9.01 9.33 8.85 0 0 0
20/06/2022
9.01
 1,400 9.40 9.40 7.90 0 0 0
17/06/2022
9.40
 1,501 9.80 9.80 7.90 0 0 0
16/06/2022
9.80
 7,300 9.40 9.80 8.38 0 0 0
15/06/2022
9.40
 16,400 11.06 11.06 9.40 0 0 0
14/06/2022
11.06
 102 10.75 11.06 11.06 0 0 0
13/06/2022
10.75
 500 11.14 11.14 10.75 0 0 0
10/06/2022
11.14
 11,700 11.38 11.38 10.43 0 0 0
09/06/2022
11.38
 0 11.38 11.38 11.38 0 0 0
08/06/2022
11.38
 4,400 10.83 11.38 11.22 0 0 0
07/06/2022
10.83
 2,300 10.91 11.06 10.83 0 0 0
06/06/2022
10.91
 515 11.85 11.85 10.91 0 0 0
03/06/2022
11.85
 7,600 11.93 11.93 9.80 0 0 0
02/06/2022
11.93
 2,000 12.01 12.01 11.06 0 0 0
01/06/2022
12.01
 4,100 12.01 12.01 11.46 0 0 0
31/05/2022
12.01
 500 12.01 12.33 11.54 0 0 0
30/05/2022
12.01
 3,700 12.01 12.01 11.93 0 0 0
27/05/2022
12.01
 2,800 12.57 12.57 11.14 0 0 0
26/05/2022
12.57
 10,900 11.62 12.57 11.46 0 0 0
25/05/2022
11.62
 3,200 12.25 12.25 11.46 0 0 0
24/05/2022
12.25
 1,800 12.57 12.57 11.30 0 0 0
23/05/2022
12.57
 5,900 12.49 12.65 11.85 0 0 0
20/05/2022
12.49
 3,500 12.01 12.65 12.49 0 0 0
19/05/2022
12.01
 6,100 12.09 12.17 12.01 0 0 0
18/05/2022
12.09
 13,321 12.25 12.25 11.22 0 0 0
17/05/2022
12.25
 100 11.06 12.25 12.25 0 0 0
16/05/2022
11.06
 2,401 10.27 11.06 10.83 0 0 0
13/05/2022
10.27
 8,300 12.65 13.12 10.27 0 0 0
12/05/2022
12.65
 5,900 12.65 12.65 11.54 0 0 0
11/05/2022
12.65
 5,500 13.28 13.67 12.65 0 0 0
10/05/2022
13.28
 6,501 14.07 14.07 11.54 0 0 0
09/05/2022
14.07
 4,200 14.23 14.78 12.65 0 0 0
06/05/2022
14.23
 23,700 14.70 15.33 14.23 0 0 0
05/05/2022
14.70
 36,504 12.96 14.70 13.44 0 0 0
04/05/2022
12.96
 15,434 11.93 12.96 11.93 0 0 0
29/04/2022
11.93
 6,413 11.38 11.93 11.06 0 0 0
28/04/2022
11.38
 800 11.06 11.46 11.06 0 0 0
27/04/2022
11.06
 15,600 10.43 11.06 10.12 0 0 0
26/04/2022
10.43
 6,900 10.59 10.59 9.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |