CTCP Sản xuất và Cung ứng vật liệu xây dựng Kon Tum (nxt)

4.80
-0.60
(-11.11%)
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) 		-0.90 -14.29% 295,800 0 0
4.80
6.40
5.40
2 tháng
(2024-07-22) 		-3 -35.71% 911,300 0 0
4.80
8.40
5.40
3 tháng
(2024-06-20) 		-3.10 -36.47% 1,258,200 0 0
4.80
8.90
5.40
6 tháng
(2024-03-22) 		-8.80 -61.97% 6,377,100 0 0
4.80
20.30
5.40
12 tháng
(2023-09-25) 		-8.30 -60.58% 8,851,600 0 0
4.80
20.30
5.40
24 tháng
(2022-09-29) 		-11.20 -67.47% 13,743,521 0 0
4.80
20.30
5.40
36 tháng
(2021-12-24) 		-5.06 -48.37% 16,491,219 1,400 0.0
4.80
20.70
5.40
60 tháng
(2021-12-24) 		-5.06 -48.37% 16,491,219 1,400 0.0
4.80
20.70
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
16.40
 20,800 16.50 16.70 15.70 0 0 0
16/09/2022
16.50
 29,100 16.60 16.80 16.20 0 0 0
15/09/2022
16.60
 25,100 16.90 17.20 16.60 0 0 0
14/09/2022
16.90
 16,500 17 17 16.60 0 0 0
13/09/2022
17
 21,600 16.70 17.20 16.80 0 0 0
12/09/2022
16.70
 26,400 16.70 17 16.60 0 0 0
09/09/2022
16.70
 18,100 17 17 16.40 0 0 0
08/09/2022
17
 21,900 16.60 17.30 16.60 0 0 0
07/09/2022
16.60
 17,000 16.60 16.80 16.20 0 0 0
06/09/2022
16.60
 26,500 16.60 16.70 16.20 0 0 0
05/09/2022
16.60
 19,100 16.90 17 16 0 0 0
31/08/2022
16.90
 16,255 18 18 16.40 0 0 0
30/08/2022
18
 27,800 17.10 18 17 0 0 0
29/08/2022
17.10
 40,200 16 17.50 16.20 0 0 0
26/08/2022
16
 20,600 16.40 16.40 16 0 0 0
25/08/2022
16.40
 27,100 16.80 16.80 16 0 0 0
24/08/2022
16.80
 22,800 17 17.10 16.40 0 0 0
23/08/2022
17
 18,300 18 18 16.80 0 0 0
22/08/2022
18
 28,600 18.70 18.70 17.50 0 0 0
19/08/2022
18.70
 22,000 20.70 20.70 18.50 0 0 0
18/08/2022
20.70
 65,930 20.20 21.50 19.70 0 0 0
17/08/2022
20.20
 61,500 18.40 20.30 18.30 0 0 0
16/08/2022
18.40
 55,100 17 18.60 16.70 0 0 0
15/08/2022
17
 48,400 15.10 17 15.10 0 0 0
12/08/2022
15.10
 19,615 14.90 15.30 14.90 0 0 0
11/08/2022
14.90
 16,000 15.10 15.10 14.90 0 0 0
10/08/2022
15.10
 39,700 14.50 15.40 14.50 0 0 0
09/08/2022
14.50
 17,100 14.60 14.60 14.50 0 0 0
08/08/2022
14.60
 25,800 14.30 14.60 14.10 0 0 0
05/08/2022
14.30
 23,500 14.10 14.30 14 0 0 0
04/08/2022
14.10
 20,300 13.90 14.30 13.80 0 0 0
03/08/2022
13.90
 33,900 14 14.20 13.50 0 0 0
02/08/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
02/08/2022
14
 22,600 14.10 14.30 14 0 0 0
01/08/2022
14.10
 17,400 14.18 14.18 14.10 0 0 0
29/07/2022
14.18
 31,100 14.33 14.56 14.10 0 0 0
28/07/2022
14.33
 19,100 14.33 14.72 14.33 0 0 0
27/07/2022
14.33
 16,300 14.49 14.56 14.33 0 0 0
26/07/2022
14.49
 23,100 14.64 14.72 14.33 0 0 0
25/07/2022
14.64
 18,800 14.72 14.87 14.56 3,000 0 0.1
22/07/2022
14.72
 28,200 14.56 15.03 14.49 0 0 0
21/07/2022
14.56
 16,700 14.41 14.72 14.10 0 0 0
20/07/2022
14.41
 23,600 13.95 14.41 14.02 0 0 0
19/07/2022
13.95
 14,000 14.33 14.33 13.79 0 0 0
18/07/2022
14.33
 2,100 14.49 14.49 14.02 0 0 0
15/07/2022
14.49
 23,200 14.02 14.49 14.02 0 0 0
14/07/2022
14.02
 5,100 14.25 14.33 13.79 0 0 0
13/07/2022
14.25
 6,900 13.79 14.25 13.95 0 0 0
12/07/2022
13.79
 34,000 14.33 14.41 13.79 0 0 0
11/07/2022
14.33
 38,300 14.72 15.03 14.25 0 0 0
08/07/2022
14.72
 6,100 15.49 15.49 14.72 0 0 0
07/07/2022
15.49
 33,700 15.03 16.11 14.56 0 0 0
06/07/2022
15.03
 57,000 13.56 15.03 13.56 0 0 0
05/07/2022
13.56
 39,600 12.63 13.56 12.32 0 0 0
04/07/2022
12.63
 24,400 11.78 12.63 11.78 0 0 0
01/07/2022
11.78
 15,700 10.54 12.01 10.85 0 0 0
30/06/2022
10.54
 2,200 10.85 10.85 10.54 0 0 0
29/06/2022
10.85
 1,000 10.85 10.85 10.85 0 0 0
28/06/2022
10.85
 1,300 10.77 10.85 10.85 0 0 0
27/06/2022
10.77
 2,700 10.85 11.23 10.77 0 800 -0.0
24/06/2022
10.85
 1,000 10.85 10.85 10.85 0 0 0
23/06/2022
10.85
 4,000 11.08 11.39 10.85 0 0 0
22/06/2022
11.08
 2,300 11.47 11.47 11.08 0 0 0
21/06/2022
11.47
 1,600 11.16 11.47 11.16 0 0 0
20/06/2022
11.16
 2,000 10.85 11.16 11.16 0 0 0
17/06/2022
10.85
 1,200 11.39 11.39 10.85 0 0 0
16/06/2022
11.39
 2,101 11.23 11.39 11.00 0 0 0
15/06/2022
11.23
 700 10.85 11.23 10.92 0 0 0
14/06/2022
10.85
 1,300 10.69 10.85 10.85 0 0 0
13/06/2022
10.69
 2,100 10.77 10.85 10.69 0 0 0
10/06/2022
10.77
 2,500 11.23 11.23 10.77 0 0 0
09/06/2022
11.23
 3,000 10.85 11.23 10.61 0 0 0
08/06/2022
10.85
 1,500 10.54 10.85 10.23 0 0 0
07/06/2022
10.54
 2,000 10.54 10.54 10.54 0 0 0
06/06/2022
10.54
 1,700 10.38 10.54 10.54 0 0 0
03/06/2022
10.38
 3,200 10.54 10.54 10.38 0 0 0
02/06/2022
10.54
 2,000 10.46 10.54 10.54 0 0 0
01/06/2022
10.46
 4,100 10.61 10.61 10.46 0 0 0
31/05/2022
10.61
 0 10.46 10.61 10.46 0 0 0
30/05/2022
10.46
 4,800 10.85 11.23 10.46 0 0 0
27/05/2022
10.85
 5,200 10.23 10.85 10.46 0 0 0
26/05/2022
10.23
 2,600 10.07 10.46 10.23 0 0 0
25/05/2022
10.07
 3,300 10.30 10.38 10.07 0 0 0
24/05/2022
10.30
 3,500 10.30 10.38 10.30 0 0 0
23/05/2022
10.30
 4,700 10.23 10.46 10.30 0 0 0
20/05/2022
10.23
 3,100 10.07 10.30 10.23 0 0 0
19/05/2022
10.07
 11,400 10.77 10.77 10.07 0 0 0
18/05/2022
10.77
 8,100 10.69 10.77 10.46 0 0 0
17/05/2022
10.69
 5,500 10.69 10.85 10.69 0 0 0
16/05/2022
10.69
 6,336 10.46 10.92 10.69 0 0 0
13/05/2022
10.46
 7,600 10.46 10.77 10.46 0 0 0
12/05/2022
10.46
 7,800 10.85 10.92 10.46 0 0 0
11/05/2022
10.85
 3,100 10.61 10.92 10.85 0 0 0
10/05/2022
10.61
 8,500 10.92 11.08 10.61 0 0 0
09/05/2022
10.92
 3,600 10.92 11.08 10.92 0 0 0
06/05/2022
10.92
 10,800 10.69 11.54 10.92 0 0 0
05/05/2022
10.69
 12,500 10.85 11.54 10.69 0 0 0
04/05/2022
10.85
 7,100 11.39 11.47 10.85 0 0 0
29/04/2022
11.39
 3,300 11.31 11.39 11.23 0 0 0
28/04/2022
11.31
 5,400 10.54 11.31 10.69 0 0 0
27/04/2022
10.54
 4,200 10.54 11.23 10.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |