CTCP Xây dựng và Kinh doanh Vật tư (cnt)

16.10
0.10
(0.63%)
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)
25/04/2022
10.59
 1,100 11.70 11.70 9.48 0 0 0
22/04/2022
11.70
 9,700 10.27 11.70 9.09 0 0 0
21/04/2022
10.27
 30,400 12.33 12.65 9.80 0 0 0
20/04/2022
12.33
 34,600 12.72 12.72 10.75 0 0 0
19/04/2022
12.72
 5,800 12.80 12.80 12.49 0 0 0
18/04/2022
12.80
 12,500 13.51 13.51 11.85 0 0 0
15/04/2022
13.51
 0 13.99 13.51 13.99 0 0 0
14/04/2022
13.99
 4,700 14.15 14.15 13.12 0 0 0
13/04/2022
14.15
 900 13.36 14.15 12.88 0 0 0
12/04/2022
13.36
 3,200 14.23 14.23 13.20 0 0 0
08/04/2022
14.23
 700 14.23 14.23 14.23 0 0 0
07/04/2022
14.23
 2,300 14.38 14.38 14.23 0 0 0
06/04/2022
14.38
 24,200 14.30 14.78 13.44 0 0 0
05/04/2022
14.30
 3,000 14.54 14.62 14.15 0 0 0
04/04/2022
14.54
 6,300 14.30 14.94 14.07 0 0 0
01/04/2022
14.30
 11,907 14.62 15.25 14.23 1,000 0 0.0
31/03/2022
14.62
 5,500 14.54 15.41 14.54 0 0 0
30/03/2022
14.54
 10,200 15.17 15.17 14.54 5,000 0 0.1
29/03/2022
15.17
 223,700 15.02 15.17 14.30 0 0 0
28/03/2022
15.02
 21,032 15.02 15.02 13.99 0 0 0
25/03/2022
15.02
 2,000 15.33 15.41 14.62 0 0 0
24/03/2022
15.33
 8,300 15.65 15.65 14.78 0 0 0
23/03/2022
15.65
 5,800 15.81 15.81 14.62 0 0 0
22/03/2022
15.81
 14,533 15.57 16.52 15.02 0 0 0
21/03/2022
15.57
 24,117 15.49 16.12 14.62 0 0 0
18/03/2022
15.49
 8,632 16.68 16.68 15.02 0 0 0
17/03/2022
16.68
 19,300 16.52 16.68 16.20 0 0 0
16/03/2022
16.52
 11,915 15.41 16.68 15.33 0 0 0
15/03/2022
15.41
 7,600 15.02 15.57 13.44 0 0 0
14/03/2022
15.02
 592,200 17.39 17.39 14.94 0 0 0
11/03/2022
17.39
 600 18.02 18.18 17.39 0 0 0
10/03/2022
18.02
 13,400 18.10 18.18 18.02 0 0 0
09/03/2022
18.10
 564,900 15.81 18.18 15.96 0 0 0
08/03/2022
15.81
 11,813 16.20 16.20 15.17 0 0 0
07/03/2022
16.20
 4,403 16.20 16.20 15.81 0 0 0
04/03/2022
16.20
 17,000 16.20 16.20 16.04 0 0 0
03/03/2022
16.20
 15,100 16.20 17.15 16.12 0 0 0
02/03/2022
16.20
 4,000 15.73 16.52 15.89 0 0 0
01/03/2022
15.73
 3,900 15.65 16.20 15.73 0 0 0
28/02/2022
15.65
 500 15.96 15.96 15.65 0 0 0
25/02/2022
15.96
 3,100 15.96 15.96 15.02 0 0 0
24/02/2022
15.96
 3,804 16.20 16.20 15.96 0 0 0
23/02/2022
16.20
 8,200 16.75 16.75 15.02 0 0 0
22/02/2022
16.75
 2,358 17.23 17.23 16.20 0 0 0
21/02/2022
17.23
 65,500 16.28 17.23 17.23 0 0 0
18/02/2022
16.28
 7,000 16.12 17.23 16.20 0 0 0
17/02/2022
16.12
 10,300 17.62 17.62 15.89 0 0 0
16/02/2022
17.62
 17,500 16.20 18.10 16.91 0 0 0
15/02/2022
16.20
 50,450 15.81 18.49 16.20 0 0 0
14/02/2022
15.81
 15,800 18.65 18.65 15.81 0 0 0
11/02/2022
18.65
 219 17.86 18.65 15.89 0 0 0
10/02/2022
17.86
 3,438 17.86 19.76 17.07 0 0 0
09/02/2022
17.86
 13,610 15.81 20.07 16.04 0 0 0
08/02/2022
15.81
 7,500 17.78 18.02 15.81 0 0 0
07/02/2022
17.78
 7,700 18.34 18.34 17.39 0 0 0
28/01/2022
18.34
 25,600 18.97 18.97 16.12 0 0 0
27/01/2022
18.97
 45,000 15.89 18.97 18.97 0 0 0
26/01/2022
15.89
 28,450 15.81 18.34 15.81 0 0 0
25/01/2022
15.81
 35,000 18.18 18.89 15.81 0 0 0
24/01/2022
18.18
 7,200 18.97 18.97 18.18 0 0 0
21/01/2022
18.97
 1,200 20.31 20.31 18.97 0 0 0
20/01/2022
20.31
 19,000 18.18 20.31 17.70 0 0 0
19/01/2022
18.18
 3,400 20.63 20.63 17.54 0 0 0
18/01/2022
20.63
 0 18.97 20.63 18.97 0 0 0
17/01/2022
18.97
 51,100 20.55 20.94 18.26 0 0 0
14/01/2022
20.55
 40,875 19.68 21.02 18.97 0 0 0
13/01/2022
19.68
 109,800 19.76 21.26 19.68 0 0 0
12/01/2022
19.76
 60,019 20.15 21.81 19.68 0 0 0
11/01/2022
20.15
 95,600 19.84 23.63 20.15 0 0 0
10/01/2022
19.84
 23,449 21.50 22.44 19.84 0 0 0
07/01/2022
21.50
 107,400 21.02 22.92 20.15 0 0 0
06/01/2022
21.02
 5,090 21.18 21.18 20.31 0 0 0
05/01/2022
21.18
 12,301 21.18 21.97 19.36 0 0 0
04/01/2022
21.18
 68,004 21.34 22.44 19.05 0 0 0
31/12/2021
21.34
 211,901 20.94 21.97 21.26 0 0 0
30/12/2021
20.94
 24,600 21.73 22.68 20.94 0 0 0
29/12/2021
21.73
 13,800 22.13 22.52 20.55 0 0 0
28/12/2021
22.13
 11,500 22.05 28.53 21.73 0 0 0
27/12/2021
22.05
 331,702 22.13 25.13 21.73 0 0 0
24/12/2021
22.13
 4,700 22.92 25.21 22.13 0 0 0
23/12/2021
22.92
 8,800 23.71 25.37 22.13 0 0 0
22/12/2021
23.71
 339,500 22.13 25.45 22.92 0 0 0
21/12/2021
22.13
 4,900 22.52 22.52 22.13 0 0 0
20/12/2021
22.52
 31,105 20.94 23.31 21.34 0 0 0
17/12/2021
20.94
 24,800 18.49 21.02 18.97 0 0 0
16/12/2021
18.49
 5,700 18.57 18.57 18.26 0 0 0
15/12/2021
18.57
 5,800 18.97 18.97 18.18 0 0 0
14/12/2021
18.97
 11,954 18.57 19.36 18.41 0 0 0
13/12/2021
18.57
 8,873 18.49 19.52 18.34 0 0 0
10/12/2021
18.49
 3,706 18.97 19.76 17.39 0 0 0
09/12/2021
18.97
 2,424 19.44 19.44 18.97 0 0 0
08/12/2021
19.44
 8,100 19.76 19.76 18.18 0 0 0
07/12/2021
19.76
 14,746 19.76 19.76 18.97 0 0 0
06/12/2021
19.76
 8,700 19.76 20.47 19.76 0 0 0
03/12/2021
19.76
 16,200 20.71 21.18 18.97 0 0 0
02/12/2021
20.71
 4,462 19.76 20.71 19.76 0 0 0
01/12/2021
19.76
 9,550 20.15 20.15 19.44 0 0 0
30/11/2021
20.15
 28,100 20.55 20.94 19.76 0 0 0
29/11/2021
20.55
 15,600 20.47 20.71 19.76 0 0 0
26/11/2021
20.47
 15,800 21.18 22.05 19.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |