CTCP Xây dựng và Đầu tư 492 (c92)

3.50
0
(0%)
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 -20.45% 254,900 0 0
3.30
4.40
3.50
2 tháng
(2024-07-18) 		-0.50 -12.50% 836,700 0 0
3.30
4.80
3.50
3 tháng
(2024-06-18) 		-1.80 -33.96% 1,903,900 0 0
3.30
7.70
3.50
6 tháng
(2024-03-20) 		0 0% 2,584,400 0 0
3.20
7.70
3.50
12 tháng
(2023-09-22) 		-0.50 -12.50% 3,402,900 -1,100 -0.0
2.80
7.70
3.50
24 tháng
(2022-09-27) 		-0.50 -12.50% 6,058,981 1,100 0
1.70
7.70
3.50
36 tháng
(2021-10-04) 		-2.40 -40.68% 11,821,703 158,100 1.3
1.70
11.20
3.50
60 tháng
(2019-10-14) 		-5.40 -60.67% 14,418,629 176,000 1.4
1.70
11.20
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
3.50
 1,700 3.50 3.50 3.30 0 0 0
13/09/2024
3.50
 3,700 3.50 3.50 3.30 0 0 0
12/09/2024
3.50
 5,700 3.30 3.50 3.30 0 0 0
11/09/2024
3.40
 8,500 3.40 3.40 3.30 0 0 0
10/09/2024
3.30
 7,200 3.60 3.60 3.30 0 0 0
09/09/2024
3.60
 1,900 3.50 3.60 3.50 0 0 0
06/09/2024
3.50
 10,900 3.70 3.70 3.40 0 0 0
05/09/2024
3.50
 6,500 3.50 3.50 3.50 0 0 0
04/09/2024
3.70
 1,400 3.80 3.80 3.50 0 0 0
30/08/2024
3.70
 22,300 3.40 3.80 3.30 0 0 0
29/08/2024
3.40
 4,200 3.40 3.60 3.40 0 0 0
28/08/2024
3.60
 12,600 3.50 3.60 3.30 0 0 0
27/08/2024
3.30
 39,900 3.70 3.90 3.30 0 0 0
26/08/2024
3.70
 7,000 3.70 3.80 3.60 0 0 0
23/08/2024
3.70
 10,800 3.90 3.90 3.50 0 0 0
22/08/2024
3.90
 36,500 3.80 4.30 3.60 0 0 0
21/08/2024
3.90
 14,100 3.80 3.90 3.70 0 0 0
20/08/2024
3.90
 37,000 4.30 4.40 3.80 0 0 0
19/08/2024
4.40
 24,700 4.80 5 4 0 0 0
16/08/2024
4.80
 112,300 4.20 4.80 4.20 0 0 0
15/08/2024
4.20
 119,900 3.90 4.20 3.90 0 0 0
14/08/2024
3.70
 9,100 3.60 3.70 3.60 0 0 0
13/08/2024
3.50
 14,300 3.50 3.50 3.50 0 0 0
12/08/2024
3.40
 3,400 3.40 3.40 3.40 0 0 0
09/08/2024
3.40
 2,300 3.40 3.40 3.40 0 0 0
08/08/2024
3.40
 6,800 3.40 3.40 3.40 0 0 0
07/08/2024
3.50
 2,800 3.30 3.50 3.30 0 0 0
06/08/2024
3.30
 27,400 3.30 3.30 3.30 0 0 0
05/08/2024
3.30
 17,300 3.20 3.30 3.20 0 0 0
02/08/2024
3.40
 45,300 3.30 3.40 3.30 0 0 0
01/08/2024
3.30
 42,000 3.50 3.50 3.20 0 0 0
31/07/2024
3.40
 19,900 3.50 3.60 3.40 0 0 0
30/07/2024
3.40
 40,500 3.40 3.70 3.40 0 0 0
29/07/2024
3.40
 34,200 3.60 3.70 3.40 0 0 0
26/07/2024
3.60
 16,600 3.80 3.80 3.50 0 0 0
25/07/2024
3.60
 12,900 3.90 3.90 3.60 0 0 0
24/07/2024
3.80
 16,200 3.90 3.90 3.70 0 0 0
23/07/2024
3.90
 4,700 4.10 4.10 3.90 0 0 0
22/07/2024
3.90
 10,500 4.10 4.20 3.80 0 0 0
19/07/2024
4
 7,900 4.20 4.20 3.90 0 0 0
18/07/2024
4
 15,500 4.40 4.40 3.90 0 0 0
17/07/2024
4
 39,000 4.50 4.50 4 0 0 0
16/07/2024
4.40
 27,900 4.20 4.60 4.20 0 0 0
15/07/2024
4.10
 15,800 4 4.20 4 0 0 0
12/07/2024
4
 31,600 4.50 4.50 3.90 0 0 0
11/07/2024
4.50
 10,000 4.30 4.70 4.20 0 0 0
10/07/2024
4.20
 19,300 4.20 4.20 4.10 0 0 0
09/07/2024
4.20
 20,300 4.50 4.50 4.20 0 0 0
08/07/2024
4.50
 12,400 5 5 4.40 0 0 0
05/07/2024
4.50
 97,400 4.80 5 4.10 0 0 0
04/07/2024
4.80
 16,200 5.50 5.50 4.50 0 0 0
03/07/2024
5
 10,800 5 5 5 0 0 0
02/07/2024
5.10
 78,400 4.50 5.30 4 0 0 0
01/07/2024
4.70
 25,700 6 6 4.70 0 0 0
28/06/2024
5.50
 39,100 7.30 7.30 5.50 0 0 0
27/06/2024
6.30
 56,600 8 8 6.30 0 0 0
26/06/2024
7.10
 114,100 7.70 8 6.60 0 0 0
25/06/2024
7.70
 245,500 7.70 7.70 7.60 0 0 0
24/06/2024
6.70
 94,100 6.20 6.70 6.20 0 0 0
21/06/2024
5.90
 23,300 5.50 5.90 5.50 0 0 0
20/06/2024
5.60
 21,900 4.90 5.60 4.90 0 0 0
19/06/2024
5.40
 45,400 4.60 5.40 4.60 0 0 0
18/06/2024
5.30
 22,400 5.60 5.60 5.20 0 0 0
17/06/2024
5.70
 144,200 5.70 5.70 5.60 0 0 0
14/06/2024
5
 52,500 4.50 5 4.50 0 0 0
13/06/2024
4.60
 50,100 4 4.60 4 0 0 0
12/06/2024
4
 14,100 4 4 4 0 0 0
11/06/2024
4
 3,600 4.20 4.20 4 0 0 0
10/06/2024
4.20
 30,100 3.80 4.20 3.80 0 0 0
07/06/2024
3.90
 104,500 3.60 3.90 3.60 0 0 0
06/06/2024
3.60
 300 3.60 3.60 3.60 0 0 0
05/06/2024
3.50
 1,500 3.70 3.70 3.50 0 0 0
04/06/2024
3.60
 300 3.60 3.60 3.50 0 0 0
03/06/2024
3.40
 3,700 3.60 3.60 3.40 0 0 0
31/05/2024
3.60
 0 3.60 3.60 3.60 0 0 0
30/05/2024
3.60
 0 3.60 3.60 3.60 0 0 0
29/05/2024
3.60
 100 3.60 3.60 3.60 0 0 0
28/05/2024
3.60
 2,600 3.40 3.60 3.40 0 0 0
27/05/2024
3.50
 6,800 3.50 3.50 3.50 0 0 0
24/05/2024
3.50
 28,200 3.60 3.60 3.40 0 0 0
23/05/2024
3.70
 0 3.70 3.70 3.70 0 0 0
22/05/2024
3.70
 0 3.70 3.70 3.70 0 0 0
21/05/2024
3.70
 300 3.70 3.70 3.70 0 0 0
20/05/2024
3.70
 7,700 3.60 3.80 3.50 0 0 0
17/05/2024
3.60
 20,200 3.60 3.80 3.60 0 0 0
16/05/2024
3.60
 9,900 3.50 3.70 3.50 0 0 0
15/05/2024
3.60
 18,300 3.60 3.60 3.60 0 0 0
14/05/2024
3.60
 500 3.60 3.60 3.60 0 0 0
13/05/2024
3.60
 100 3.60 3.60 3.60 0 0 0
10/05/2024
3.40
 1,400 3.40 3.40 3.40 0 0 0
09/05/2024
3.70
 3,200 3.60 3.70 3.50 0 0 0
08/05/2024
3.60
 500 3.60 3.60 3.60 0 0 0
07/05/2024
3.20
 26,200 3.20 3.50 3.20 0 0 0
06/05/2024
3.60
 0 3.60 3.60 3.60 0 0 0
03/05/2024
3.60
 0 3.60 3.60 3.60 0 0 0
02/05/2024
3.60
 2,600 3.20 3.60 3.20 0 0 0
26/04/2024
3.50
 4,800 3.30 3.50 3.30 0 0 0
25/04/2024
3.70
 500 3.70 3.70 3.70 0 0 0
24/04/2024
3.60
 7,700 3.60 3.60 3.50 0 0 0
23/04/2024
3.60
 0 3.60 3.60 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |