CTCP Xây dựng 1369 (c69)

7.80
-0.20
(-2.50%)
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) 		0.80 11.43% 10,544,000 18,694 0.1
7
8.10
8
2 tháng
(2024-07-22) 		1.20 18.18% 18,875,900 13,594 0.0
6.50
8.10
8
3 tháng
(2024-06-21) 		0.90 13.04% 26,779,000 7,094 -0.0
6.50
8.10
8
6 tháng
(2024-03-25) 		0.10 1.30% 49,465,432 -28,306 -0.2
6.30
8.10
8
12 tháng
(2023-09-25) 		0.10 1.30% 92,397,842 29,983 0.2
6
8.50
8
24 tháng
(2022-09-30) 		-1.91 -19.66% 159,226,925 31,567 0.2
5.15
12.10
8
36 tháng
(2021-10-05) 		-5.02 -39.14% 241,772,977 -1,633 -0.0
5.15
21.36
8
60 tháng
(2019-10-16) 		-10.04 -56.28% 360,843,445 32,567 0.4
3.84
21.36
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
17.86
 259,500 18.16 18.16 17.57 2,000 100 0.0
25/11/2021
18.16
 382,710 18.06 18.35 17.67 0 0 0
24/11/2021
18.06
 238,943 18.06 18.54 17.86 0 1,000 -0.0
23/11/2021
18.06
 295,811 17.86 18.25 17.18 0 0 0
22/11/2021
17.86
 666,901 18.83 19.13 16.99 0 200 -0.0
19/11/2021
18.83
 587,021 19.32 20.49 18.45 0 0 0
18/11/2021
19.32
 649,721 18.83 19.61 18.45 70,000 0 1.4
17/11/2021
18.83
 332,112 18.35 18.83 17.77 0 0 0
16/11/2021
18.35
 341,100 18.35 18.93 17.48 0 0 0
15/11/2021
18.35
 608,700 18.35 19.32 18.16 0 0 0
12/11/2021
18.35
 506,620 18.25 18.93 17.67 0 0 0
11/11/2021
18.25
 579,800 18.54 19.03 18.06 0 0 0
10/11/2021
18.54
 946,581 17.48 19.22 17.38 0 0 0
09/11/2021
17.48
 429,740 17.48 17.67 17.09 0 0 0
08/11/2021
17.48
 701,438 17.28 17.67 16.50 0 0 0
05/11/2021
17.28
 295,889 16.99 17.86 16.99 100 0 0.0
04/11/2021
16.99
 559,501 16.99 17.09 16.02 0 4,100 -0.1
03/11/2021
16.99
 1,023,417 17.86 17.96 16.21 1,500 0 0.0
02/11/2021
17.86
 749,103 17.86 18.35 17.48 0 200 -0.0
01/11/2021
17.86
 666,162 17.67 18.25 17.18 0 0 0
29/10/2021
17.67
 894,477 16.80 18.06 15.73 0 0 0
28/10/2021
16.80
 507,018 16.80 16.99 16.21 0 0 0
27/10/2021
16.80
 594,300 16.41 16.99 15.92 0 0 0
26/10/2021
16.41
 654,570 16.31 16.41 15.15 200 200 0
25/10/2021
16.31
 1,080,910 15.05 16.50 15.05 0 0 0
22/10/2021
15.05
 920,452 13.69 15.05 13.50 0 1,500 -0.0
21/10/2021
13.69
 320,600 13.40 13.79 13.20 0 0 0
20/10/2021
13.40
 222,500 13.20 13.98 13.40 0 0 0
19/10/2021
13.20
 93,000 13.59 13.69 13.20 0 0 0
18/10/2021
13.59
 253,717 13.59 13.79 13.11 0 0 0
15/10/2021
13.59
 170,914 13.88 13.98 13.40 0 0 0
14/10/2021
13.88
 308,349 13.79 14.08 13.59 0 0 0
13/10/2021
13.79
 298,700 13.69 13.98 12.82 0 0 0
12/10/2021
13.69
 440,600 14.08 14.27 13.30 0 0 0
11/10/2021
14.08
 289,200 14.08 14.37 13.88 0 0 0
08/10/2021
14.08
 338,300 13.88 14.37 13.88 0 1,000 -0.0
07/10/2021
13.88
 937,114 13.20 13.98 13.01 0 24,000 -0.3
06/10/2021
13.20
 326,914 12.82 13.30 12.72 0 0 0
05/10/2021
12.82
 111,200 12.82 13.11 12.62 0 0 0
04/10/2021
12.82
 214,240 12.62 13.30 12.52 0 0 0
01/10/2021
12.62
 276,100 13.01 13.01 12.62 0 0 0
30/09/2021
13.01
 176,400 13.20 13.40 12.91 0 0 0
29/09/2021
13.20
 203,900 13.20 13.40 12.91 0 0 0
28/09/2021
13.20
 415,640 12.72 13.30 12.43 0 0 0
27/09/2021
12.72
 317,200 12.62 13.01 12.14 0 0 0
24/09/2021
12.62
 220,230 13.01 13.01 12.43 0 0 0
23/09/2021
13.01
 364,223 13.11 13.40 12.52 0 0 0
22/09/2021
13.11
 303,288 13.11 13.40 13.01 0 0 0
21/09/2021
13.11
 227,901 13.30 14.08 12.43 0 0 0
20/09/2021
13.30
 617,600 12.62 13.59 12.33 2,500 0 0.0
17/09/2021
12.62
 221,203 13.11 13.11 12.62 0 0 0
16/09/2021
13.11
 367,465 13.01 13.11 12.43 0 0 0
15/09/2021: Cổ tức tiền mặt tỉ lệ: 3%
15/09/2021
13.01
 388,620 13.01 13.30 12.33 0 0 0
14/09/2021
13.01
 612,414 12.82 13.48 12.63 0 0 0
13/09/2021
12.82
 444,300 12.82 13.29 12.53 0 0 0
10/09/2021
12.82
 817,494 12.34 12.91 12.16 0 1,000 -0.0
09/09/2021
12.34
 322,600 11.78 12.34 11.40 0 0 0
08/09/2021
11.78
 172,300 12.06 12.44 10.92 0 0 0
07/09/2021
12.06
 249,447 12.44 12.53 11.97 2,500 0 0.0
06/09/2021
12.44
 301,810 12.25 12.53 12.25 0 0 0
01/09/2021
12.25
 279,900 11.78 12.34 11.68 0 0 0
31/08/2021
11.78
 420,100 11.97 12.91 11.78 1,400 0 0.0
30/08/2021
11.97
 540,444 10.92 11.97 10.83 24,000 0 0.3
27/08/2021
10.92
 192,100 10.07 10.92 9.97 0 0 0
26/08/2021
10.07
 95,712 10.26 10.26 10.07 0 0 0
25/08/2021
10.26
 75,610 10.35 10.45 9.97 0 0 0
24/08/2021
10.35
 109,500 10.26 10.45 9.97 0 0 0
23/08/2021
10.26
 261,005 10.16 10.26 9.31 0 0 0
20/08/2021
10.16
 278,000 10.54 10.73 9.50 0 0 0
19/08/2021
10.54
 68,200 10.83 11.02 10.54 0 0 0
18/08/2021
10.83
 91,500 10.92 10.92 10.45 0 0 0
17/08/2021
10.92
 130,000 11.11 11.40 10.64 0 0 0
16/08/2021
11.11
 147,100 10.54 11.11 10.54 0 0 0
13/08/2021
10.54
 82,827 10.64 10.73 10.26 0 0 0
12/08/2021
10.64
 157,100 10.26 10.73 10.07 0 0 0
11/08/2021
10.26
 44,400 10.45 10.54 10.16 0 0 0
10/08/2021
10.45
 161,600 9.97 10.73 10.07 0 0 0
09/08/2021
9.97
 101,800 9.69 9.97 9.50 0 0 0
06/08/2021
9.69
 52,300 9.88 9.88 9.50 0 0 0
05/08/2021
9.88
 82,700 9.78 9.88 9.50 0 0 0
04/08/2021
9.78
 105,300 9.12 9.78 9.02 700 0 0.0
03/08/2021
9.12
 25,100 9.40 9.40 9.12 0 0 0
02/08/2021
9.40
 16,700 9.59 9.59 9.31 0 0 0
30/07/2021
9.59
 70,200 9.50 9.59 9.21 0 0 0
29/07/2021
9.50
 40,100 9.31 9.78 9.21 0 0 0
28/07/2021
9.31
 28,004 9.50 9.50 9.02 0 0 0
27/07/2021
9.50
 44,800 9.12 9.50 9.02 0 0 0
26/07/2021
9.12
 50,200 9.02 9.50 8.93 0 0 0
23/07/2021
9.02
 31,700 9.40 9.40 9.02 0 0 0
22/07/2021
9.40
 80,010 8.93 9.40 8.83 0 0 0
21/07/2021
8.93
 18,700 9.02 9.12 8.93 0 0 0
20/07/2021
9.02
 21,100 9.12 9.12 8.74 0 0 0
19/07/2021
9.12
 83,700 9.02 9.12 8.45 0 0 0
16/07/2021
9.02
 43,700 9.02 9.21 8.93 0 0 0
15/07/2021
9.02
 50,300 8.83 9.02 8.64 0 0 0
14/07/2021
8.83
 21,100 9.12 9.21 8.83 0 0 0
13/07/2021
9.12
 24,810 8.83 9.12 8.64 0 0 0
12/07/2021
8.83
 128,900 9.40 9.40 8.55 0 0 0
09/07/2021
9.40
 42,700 9.78 9.78 9.12 0 0 0
08/07/2021
9.78
 22,100 9.50 9.88 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |