CTCP Đầu tư Xây dựng và Kỹ thuật 29 (e29)

7.40
0.60
(8.82%)
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) 		-2.80 -27.45% 110,600 0 0
6.40
10.20
7.40
2 tháng
(2024-07-22) 		-4.70 -38.84% 119,800 0 0
6.40
14.20
7.40
3 tháng
(2024-06-21) 		-6.40 -46.38% 141,700 0 0
6.40
15.90
7.40
6 tháng
(2024-03-25) 		2.10 39.62% 334,200 0 0
5.20
15.90
7.40
12 tháng
(2023-09-28) 		2.30 45.21% 558,400 0 0
4
15.90
7.40
24 tháng
(2022-09-30) 		3 68.15% 733,081 0 0
3.27
15.90
7.40
36 tháng
(2021-10-05) 		-2.70 -26.72% 1,786,162 0 0
3.27
19.62
7.40
60 tháng
(2019-11-05) 		-2.76 -27.19% 2,050,629 0 0
3.27
19.62
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
5.96
 200 6.05 6.05 5.96 0 0 0
07/06/2022
6.05
 0 6.05 6.05 6.05 0 0 0
06/06/2022
6.05
 200 6.14 6.14 6.05 0 0 0
03/06/2022
6.14
 2,800 5.96 6.14 5.96 0 0 0
02/06/2022
5.96
 2,000 6.14 6.14 5.68 0 0 0
01/06/2022
6.14
 200 6.14 6.78 6.14 0 0 0
31/05/2022
6.14
 400 6.14 6.23 6.14 0 0 0
30/05/2022
6.14
 1,600 6.23 6.23 6.14 0 0 0
27/05/2022
6.23
 1,800 5.96 6.23 6.05 0 0 0
26/05/2022
5.96
 2,400 6.23 6.23 5.78 0 0 0
25/05/2022
6.23
 200 5.96 6.23 6.05 0 0 0
24/05/2022
5.96
 1,000 6.42 6.42 5.96 0 0 0
23/05/2022
6.42
 100 5.59 6.42 6.42 0 0 0
20/05/2022
5.59
 2,500 5.78 5.87 5.59 0 0 0
19/05/2022
5.78
 1,200 5.78 5.78 5.78 0 0 0
18/05/2022
5.78
 0 5.96 5.78 5.78 0 0 0
17/05/2022
5.96
 1,100 5.78 5.96 5.78 0 0 0
16/05/2022
5.78
 200 5.96 5.96 5.78 0 0 0
13/05/2022
5.96
 700 6.42 6.42 5.78 0 0 0
12/05/2022
6.42
 2,000 6.78 6.78 6.33 0 0 0
11/05/2022
6.78
 11,700 6.69 6.78 5.78 0 0 0
10/05/2022
6.69
 0 6.88 6.69 6.69 0 0 0
09/05/2022
6.88
 6,600 7.61 7.61 6.69 0 0 0
06/05/2022
7.61
 500 7.70 7.79 7.61 0 0 0
05/05/2022
7.70
 1,700 8.16 8.16 7.70 0 0 0
04/05/2022
8.16
 300 7.79 8.89 8.16 0 0 0
29/04/2022
7.79
 500 7.70 8.89 7.79 0 0 0
28/04/2022
7.70
 1,000 7.52 8.43 7.43 0 0 0
27/04/2022
7.52
 1,100 7.52 7.52 7.52 0 0 0
26/04/2022
7.52
 0 7.43 7.52 7.52 0 0 0
25/04/2022
7.43
 2,300 8.71 8.71 7.43 0 0 0
22/04/2022
8.71
 1,900 10.18 10.18 8.71 0 0 0
21/04/2022
10.18
 0 10.18 10.18 10.18 0 0 0
20/04/2022
10.18
 0 10.18 10.18 10.18 0 0 0
19/04/2022
10.18
 0 10.18 10.18 10.18 0 0 0
18/04/2022
10.18
 0 10.18 10.18 10.18 0 0 0
15/04/2022
10.18
 0 10.18 10.18 10.18 0 0 0
14/04/2022
10.18
 100 9.81 10.18 10.18 0 0 0
13/04/2022
9.81
 0 9.99 9.81 9.81 0 0 0
12/04/2022
9.99
 1,700 9.72 10.08 9.72 0 0 0
08/04/2022
9.72
 100 10.45 10.45 9.72 0 0 0
07/04/2022
10.45
 1,600 10.91 10.91 9.35 0 0 0
06/04/2022
10.91
 100 10.91 10.91 10.91 0 0 0
05/04/2022
10.91
 200 10.91 10.91 10.91 0 0 0
04/04/2022
10.91
 600 11.28 11.28 10.91 0 0 0
01/04/2022
11.28
 23,500 10.45 11.28 9.26 0 0 0
31/03/2022
10.45
 300 11.09 11.09 10.45 0 0 0
30/03/2022
11.09
 400 11.09 11.09 11.09 0 0 0
29/03/2022
11.09
 500 11.09 11.09 11.09 0 0 0
28/03/2022
11.09
 900 11.00 11.09 11.09 0 0 0
25/03/2022
11.00
 4,500 11.46 11.46 11.00 0 0 0
24/03/2022
11.46
 200 12.29 12.29 11.46 0 0 0
23/03/2022
12.29
 2,400 11.28 12.38 12.29 0 0 0
22/03/2022
11.28
 1,100 11.19 11.28 11.19 0 0 0
21/03/2022
11.19
 5,100 11.74 11.74 11.19 0 0 0
18/03/2022
11.74
 5,400 11.46 11.74 10.27 0 0 0
17/03/2022
11.46
 900 12.38 12.38 11.46 0 0 0
16/03/2022
12.38
 403 12.56 12.56 12.38 0 0 0
15/03/2022
12.56
 4,700 11.19 12.65 12.56 0 0 0
14/03/2022
11.19
 2,500 11.46 11.46 10.18 0 0 0
11/03/2022
11.46
 500 11.55 11.55 11.00 0 0 0
10/03/2022
11.55
 500 11.55 11.55 11.55 0 0 0
09/03/2022
11.55
 100 11.74 11.74 11.55 0 0 0
08/03/2022
11.74
 701 11.74 11.74 11.74 0 0 0
07/03/2022
11.74
 1,100 12.10 12.10 11.74 0 0 0
04/03/2022
12.10
 2,500 12.74 12.74 11.00 0 0 0
03/03/2022
12.74
 2,400 12.84 12.84 11.19 0 0 0
02/03/2022
12.84
 100 12.84 12.84 12.84 0 0 0
01/03/2022
12.84
 1,500 12.84 13.11 12.84 0 0 0
28/02/2022
12.84
 4,500 14.21 14.21 12.47 0 0 0
25/02/2022
14.21
 0 14.21 14.21 14.21 0 0 0
24/02/2022
14.21
 0 14.21 14.21 14.21 0 0 0
23/02/2022
14.21
 1,400 14.39 14.39 14.21 0 0 0
22/02/2022
14.39
 4,400 14.39 14.39 12.74 0 0 0
21/02/2022
14.39
 6,400 15.13 15.13 13.39 0 0 0
18/02/2022
15.13
 800 15.31 15.31 15.13 0 0 0
17/02/2022
15.31
 1,400 15.86 15.86 15.31 0 0 0
16/02/2022
15.86
 9,500 16.04 16.04 13.66 0 0 0
15/02/2022
16.04
 2,100 16.32 16.32 16.04 0 0 0
14/02/2022
16.32
 2,100 16.50 16.50 14.67 0 0 0
11/02/2022
16.50
 3,000 16.59 16.59 16.50 0 0 0
10/02/2022
16.59
 3,000 16.59 16.59 16.59 0 0 0
09/02/2022
16.59
 3,551 16.59 16.59 16.59 0 0 0
08/02/2022
16.59
 4,000 16.50 16.59 16.59 0 0 0
07/02/2022
16.50
 9,100 16.50 16.69 16.50 0 0 0
28/01/2022
16.50
 3,300 16.41 16.50 16.41 0 0 0
27/01/2022
16.41
 5,100 16.32 16.69 16.41 0 0 0
26/01/2022
16.32
 14,900 16.41 16.50 16.04 0 0 0
25/01/2022
16.41
 25,500 16.50 16.50 15.59 0 0 0
24/01/2022
16.50
 5,800 16.87 16.87 16.04 0 0 0
21/01/2022
16.87
 11,000 17.60 17.60 16.41 0 0 0
20/01/2022
17.60
 7,000 17.60 17.60 17.33 0 0 0
19/01/2022
17.60
 1,800 17.51 19.99 17.51 0 0 0
18/01/2022
17.51
 2,500 17.42 17.51 17.42 0 0 0
17/01/2022
17.42
 3,600 17.42 17.69 17.42 0 0 0
14/01/2022
17.42
 5,900 17.51 17.60 17.42 0 0 0
13/01/2022
17.51
 15,600 17.42 17.51 17.42 0 0 0
12/01/2022
17.42
 12,153 19.62 19.62 17.42 0 0 0
11/01/2022
19.62
 8,500 19.62 19.71 19.53 0 0 0
10/01/2022
19.62
 18,300 19.53 19.71 19.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |