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

5.60
0.20
(3.70%)
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
(2024-04-19) 		0 0% 35,300 0 0
5.20
6
5.60
2 tháng
(2024-03-19) 		0.60 12% 77,300 0 0
5
6.10
5.60
3 tháng
(2024-02-21) 		1.10 24.44% 118,600 0 0
4.10
6.20
5.60
6 tháng
(2023-11-20) 		0.80 16.67% 196,800 0 0
4
6.20
5.60
12 tháng
(2023-05-24) 		1.56 38.67% 377,651 0 0
4
6.92
5.60
24 tháng
(2022-05-30) 		-0.54 -8.83% 507,881 0 0
3.27
7.24
5.60
36 tháng
(2021-06-03) 		-1.25 -18.24% 1,532,780 0 0
3.27
19.62
5.60
60 tháng
(2019-11-05) 		-4.56 -44.90% 1,763,329 0 0
3.27
19.62
5.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
5.60
0.20
 5,000 5.50 5.60 5.50 0 0 0
#2 16/05/2024
5.40
0.20
 15,900 5.40 5.40 5.40 0 0 0
#3 15/05/2024
5.20
-0.80
 14,000 5.20 5.20 5.20 0 0 0
#4 14/05/2024
6
0
 0 6 6 6 0 0 0
#5 13/05/2024
6
0
 0 6 6 6 0 0 0
#6 10/05/2024
6
0
 0 6 6 6 0 0 0
#7 09/05/2024
6
0
 0 6 6 6 0 0 0
#8 08/05/2024
6
0
 0 6 6 6 0 0 0
#9 07/05/2024
6
0
 200 6 6 6 0 0 0
#10 06/05/2024
6
0
 0 6 6 6 0 0 0
#11 03/05/2024
6
0
 0 6 6 6 0 0 0
#12 02/05/2024
6
0
 0 6 6 6 0 0 0
#13 26/04/2024
6
0
 0 6 6 6 0 0 0
#14 25/04/2024
6
0
 0 6 6 6 0 0 0
#15 24/04/2024
6
0
 0 6 6 6 0 0 0
#16 23/04/2024
6
0.40
 200 6 6 6 0 0 0
#17 22/04/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#18 19/04/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#19 17/04/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#20 16/04/2024
5.60
0
 400 5.60 5.60 5.60 0 0 0
#21 15/04/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#22 12/04/2024
5.60
-0.40
 500 5.60 5.60 5.60 0 0 0
#23 11/04/2024
6
0.50
 100 6 6 6 0 0 0
#24 10/04/2024
5.50
0
 0 5.50 5.50 5.50 0 0 0
#25 09/04/2024
5.50
0
 200 5.50 5.50 5.50 0 0 0
#26 03/04/2024
5.50
0.20
 100 5.50 5.50 5.50 0 0 0
#27 02/04/2024
5.30
-0.80
 1,900 5.50 5.50 5.30 0 0 0
#28 29/03/2024
6.10
0.70
 100 6.10 6.10 6.10 0 0 0
#29 28/03/2024
5.40
0.10
 3,000 5.40 5.50 5.40 0 0 0
#30 26/03/2024
5.30
0
 4,100 5.30 5.30 5.30 0 0 0
#31 25/03/2024
5.30
-0.40
 1,200 5.70 6.30 5.30 0 0 0
#32 22/03/2024
5.70
0
 600 5.70 5.70 5.30 0 0 0
#33 21/03/2024
5.70
0.70
 23,000 5 5.70 5.70 0 0 0
#34 20/03/2024
5
0
 100 5 5 5 0 0 0
#35 19/03/2024
5
-0.70
 6,700 5.70 5.70 4.90 0 0 0
#36 18/03/2024
5.70
-0.30
 2,000 6 6 5.70 0 0 0
#37 14/03/2024
6
-0.20
 6,900 6.20 7.10 6 0 0 0
#38 13/03/2024
6.20
0.80
 2,600 5.40 6.20 6.20 0 0 0
#39 12/03/2024
5.40
0.70
 5,500 4.70 5.40 5.40 0 0 0
#40 11/03/2024
4.70
0.60
 19,800 4.10 4.70 4.30 0 0 0
#41 07/03/2024
4.10
-0.40
 100 4.50 4.50 4.10 0 0 0
#42 28/02/2024
4.50
0
 2,300 4.50 4.50 4 0 0 0
#43 21/02/2024
4.50
0.40
 2,100 4.10 4.60 4.50 0 0 0
#44 02/02/2024
4.10
0
 1,700 4.10 4.20 4.10 0 0 0
#45 30/01/2024
4.10
0.10
 7,300 4 4.10 4.10 0 0 0
#46 25/01/2024
4
-0.40
 200 4.40 4.40 4 0 0 0
#47 22/01/2024
4.40
0
 2,600 4.40 4.40 4.40 0 0 0
#48 19/01/2024
4.40
0
 300 4.40 4.40 4.40 0 0 0
#49 09/01/2024
4.40
0
 8,200 4.40 4.40 4.40 0 0 0
#50 08/01/2024
4.40
0
 11,600 4.40 4.40 4.40 0 0 0
#51 05/01/2024
4.40
0.10
 200 4.30 4.40 4.40 0 0 0
#52 29/12/2023
4.30
0
 800 4.30 4.30 4.30 0 0 0
#53 27/12/2023
4.30
0
 200 4.30 4.30 4.30 0 0 0
#54 22/12/2023
4.30
-0.10
 600 4.40 4.40 4.30 0 0 0
#55 21/12/2023
4.40
0.10
 400 4.30 4.40 4.40 0 0 0
#56 15/12/2023
4.30
0
 2,100 4.30 4.30 4.30 0 0 0
#57 13/12/2023
4.30
0
 1,000 4.30 4.30 4.30 0 0 0
#58 11/12/2023
4.30
0
 1,000 4.30 4.30 4.30 0 0 0
#59 08/12/2023
4.30
-0.10
 1,300 4.40 4.40 4.30 0 0 0
#60 06/12/2023
4.40
0.10
 600 4.30 4.40 4.40 0 0 0
#61 01/12/2023
4.30
0
 400 4.30 4.30 4.30 0 0 0
#62 30/11/2023
4.30
0
 200 4.30 4.30 4.30 0 0 0
#63 29/11/2023
4.30
-0.10
 4,500 4.40 4.40 4.30 0 0 0
#64 28/11/2023
4.40
-0.20
 200 4.60 4.60 4.40 0 0 0
#65 27/11/2023
4.60
0.20
 100 4.40 4.60 4.60 0 0 0
#66 23/11/2023
4.40
-0.40
 24,200 4.80 4.80 4.30 0 0 0
#67 20/11/2023
4.80
-0.30
 8,500 5.10 5.50 4.30 0 0 0
#68 17/11/2023
5.10
0.20
 5,000 4.90 5.10 4.30 0 0 0
#69 16/11/2023
4.90
-0.20
 9,700 5.10 5.10 4.40 0 0 0
#70 15/11/2023
5.10
0.10
 100 5 5.10 5.10 0 0 0
#71 14/11/2023
5
-0.10
 7,400 5.10 5.10 4.30 0 0 0
#72 13/11/2023
5.10
0.30
 6,500 4.80 5.30 4.80 0 0 0
#73 10/11/2023
4.80
0
 300 4.80 4.80 4.60 0 0 0
#74 09/11/2023
4.80
-0.10
 5,500 4.90 5.30 4.80 0 0 0
#75 08/11/2023
4.90
0.30
 8,400 4.60 5.10 4.10 0 0 0
#76 07/11/2023
4.60
-0.80
 1,100 5.40 5.40 4.60 0 0 0
#77 06/11/2023
5.40
0.30
 500 5.10 5.40 5.40 0 0 0
#78 03/11/2023
5.10
-0.80
 100 5.90 5.90 5.10 0 0 0
#79 01/11/2023
5.90
0.30
 1,800 5.60 5.90 5.90 0 0 0
#80 31/10/2023
5.60
-0.30
 100 5.90 5.90 5.60 0 0 0
#81 30/10/2023
5.90
0.30
 100 5.60 5.90 5.90 0 0 0
#82 26/10/2023
5.60
0.20
 100 5.40 5.60 5.60 0 0 0
#83 25/10/2023
5.40
-0.10
 10,800 5.50 5.50 4.70 0 0 0
#84 24/10/2023
5.50
-0.40
 100 5.90 5.90 5.50 0 0 0
#85 19/10/2023
5.90
0.60
 200 5.30 5.90 5.90 0 0 0
#86 18/10/2023
5.30
-0.50
 5,400 5.80 5.80 5 0 0 0
#87 17/10/2023
5.80
0.40
 1,700 5.40 6 5.80 0 0 0
#88 16/10/2023
5.40
0.10
 600 5.30 6 5.40 0 0 0
#89 13/10/2023
5.30
-0.90
 500 6.20 6.20 5.30 0 0 0
#90 12/10/2023
6.20
0.40
 500 5.80 6.20 6.20 0 0 0
#91 10/10/2023
5.80
0.60
 3,000 5.20 5.80 5.30 0 0 0
#92 09/10/2023
5.20
0.10
 1,200 5.10 5.20 5.20 0 0 0
#93 06/10/2023
5.10
0.10
 1,000 5 5.10 5.10 0 0 0
#94 05/10/2023
5
0.19
 700 4.81 5 5 0 0 0
#95 04/10/2023
4.81
0.38
 500 4.42 5 3.85 0 0 0
#96 03/10/2023
4.42
-0.38
 300 4.81 4.81 4.42 0 0 0
#97 29/09/2023
4.81
-0.29
 300 5.10 5.38 4.81 0 0 0
#98 28/09/2023
5.10
-0.29
 800 5.38 5.38 4.62 0 0 0
#99 21/09/2023
5.38
0.10
 200 5.29 5.38 5.38 0 0 0
#100 20/09/2023
5.29
0.29
 300 5 5.48 5.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |