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

9.70
-0.40
(-3.96%)
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
(2024-04-22) 		-2.30 -19.17% 1,507,600 0 0
9.60
12
10
2 tháng
(2024-03-21) 		-4.50 -31.69% 2,987,700 0 0
9.60
20.30
10
3 tháng
(2024-02-20) 		-3.30 -25.38% 3,374,600 0 0
9.60
20.30
10
6 tháng
(2023-11-22) 		-5.90 -37.82% 4,499,200 0 0
9.60
20.30
10
12 tháng
(2023-05-26) 		-1.50 -13.39% 7,478,300 0 0
9.60
20.30
10
24 tháng
(2022-05-31) 		-0.91 -8.61% 11,950,732 2,200 0.0
9.60
20.70
10
36 tháng
(2021-12-24) 		-0.76 -7.26% 13,092,219 1,400 0.0
8.75
20.70
10
60 tháng
(2021-12-24) 		-0.76 -7.26% 13,092,219 1,400 0.0
8.75
20.70
10
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
9.70
0.10
 14,400 10 10.30 9.70 0 0 0
#2 16/05/2024
9.60
-0.90
 12,300 10.30 10.30 9.60 0 0 0
#3 15/05/2024
10.50
0
 2,900 10.50 10.50 10 0 0 0
#4 14/05/2024
10.50
0.40
 40,800 10.50 11 10 0 0 0
#5 13/05/2024
10.10
-0.50
 32,800 11 11.20 10.10 0 0 0
#6 10/05/2024
10.60
-0.30
 164,800 10.90 11.80 10 0 0 0
#7 09/05/2024
10.90
-0.10
 29,200 11.20 11.30 10 0 0 0
#8 08/05/2024
11
0.10
 38,200 11.30 11.30 10.50 0 0 0
#9 07/05/2024
10.90
-0.40
 285,700 11.30 11.30 10.30 0 0 0
#10 06/05/2024
11.30
0
 52,600 11.20 11.50 11.20 0 0 0
#11 03/05/2024
11.30
1.10
 33,400 10.20 11.30 10 0 0 0
#12 02/05/2024
10.20
-0.30
 700 10.50 10.50 10.20 0 0 0
#13 26/04/2024
10.50
0
 10,200 11.10 11.10 10.50 0 0 0
#14 25/04/2024
10.50
-0.70
 123,400 11.30 11.40 10.50 0 0 0
#15 24/04/2024
11.20
-0.40
 75,200 11.50 11.60 11 0 0 0
#16 23/04/2024
11.60
-0.40
 406,300 11.60 12 11.20 0 0 0
#17 22/04/2024
12
-0.30
 184,700 11.80 12.50 11.30 0 0 0
#18 19/04/2024
12.30
-0.20
 74,800 13.50 13.50 11.60 0 0 0
#19 17/04/2024
12.50
-1.80
 84,100 14.30 15 12.20 0 0 0
#20 16/04/2024
14.30
-2.20
 138,900 16 16.20 13.80 0 0 0
#21 15/04/2024
16.50
1.50
 70,500 15.30 16.50 15.10 0 0 0
#22 12/04/2024
15
0.50
 129,400 14.10 15.90 14.10 0 0 0
#23 11/04/2024
14.50
-1
 47,500 15 15 12.80 0 0 0
#24 10/04/2024
15.50
-1.70
 83,400 17.20 17.20 14.80 0 0 0
#25 09/04/2024
17.20
-0.50
 19,500 19 19 17.20 0 0 0
#26 08/04/2024
17.70
-1.80
 99,500 20.70 22.20 17.70 0 0 0
#27 05/04/2024
19.50
-0.80
 107,100 22.60 22.60 18.10 0 0 0
#28 04/04/2024
20.30
2.60
 230,500 20.30 20.30 17 0 0 0
#29 03/04/2024
17.70
2.20
 155,800 17.70 17.70 17.50 0 0 0
#30 02/04/2024
15.50
2
 143,300 13.60 15.50 13.60 0 0 0
#31 01/04/2024
13.50
-0.60
 27,600 14 14.10 13 0 0 0
#32 29/03/2024
14.10
-0.20
 9,400 14.20 14.20 14 0 0 0
#33 28/03/2024
14.30
0.10
 7,100 14.20 14.40 14.20 0 0 0
#34 27/03/2024
14.20
-0.10
 9,300 14.20 14.30 14 0 0 0
#35 26/03/2024
14.30
-0.10
 8,700 14.40 14.40 14.20 0 0 0
#36 25/03/2024
14.40
0.20
 13,800 14.20 14.40 14.10 0 0 0
#37 22/03/2024
14.20
0
 10,300 14.20 14.30 14.10 0 0 0
#38 21/03/2024
14.20
-0.10
 9,600 14.30 14.40 14.20 0 0 0
#39 20/03/2024
14.30
0.20
 17,500 14.10 14.30 14.10 0 0 0
#40 19/03/2024
14.10
-0.20
 9,100 14.30 14.30 14 0 0 0
#41 18/03/2024
14.30
-0.20
 8,200 14.50 14.50 14.20 0 0 0
#42 15/03/2024
14.50
0.40
 8,700 14.10 14.80 14.30 0 0 0
#43 14/03/2024
14.10
-0.10
 10,200 14.20 14.70 14.10 0 0 0
#44 13/03/2024
14.20
0
 7,900 14.20 14.20 14 0 0 0
#45 12/03/2024
14.20
-0.30
 8,600 14.50 14.60 14 0 0 0
#46 11/03/2024
14.50
-0.20
 4,300 14.70 14.70 14.50 0 0 0
#47 08/03/2024
14.70
-0.50
 14,700 15.20 15.20 14.60 0 0 0
#48 07/03/2024
15.20
0.20
 13,300 15 15.20 14.90 0 0 0
#49 06/03/2024
15
-0.20
 12,200 15.20 15.40 15 0 0 0
#50 05/03/2024
15.20
-0.20
 15,000 15.40 15.60 15 0 0 0
#51 04/03/2024
15.40
0.20
 20,400 15.20 15.40 15.10 0 0 0
#52 01/03/2024
15.20
0.40
 23,500 14.80 15.20 14.70 0 0 0
#53 29/02/2024
14.80
0.70
 26,700 14.10 14.80 14.20 0 0 0
#54 28/02/2024
14.10
-0.10
 15,400 14.20 14.20 14 0 0 0
#55 27/02/2024
14.20
0
 19,400 14.20 14.50 13.80 0 0 0
#56 26/02/2024
14.20
-0.10
 22,500 14.30 14.80 14.20 0 0 0
#57 23/02/2024
14.30
0.50
 42,200 13.80 14.60 13.80 0 0 0
#58 22/02/2024
13.80
0.40
 32,700 13.40 13.80 13.30 0 0 0
#59 21/02/2024
13.40
0.40
 30,500 13 13.60 12.80 0 0 0
#60 20/02/2024
13
0.50
 23,900 12.50 13 12.40 0 0 0
#61 19/02/2024
12.50
0.50
 29,900 12 12.50 12 0 0 0
#62 16/02/2024
12
0.40
 25,500 11.60 12 11.60 0 0 0
#63 15/02/2024
11.60
0.20
 20,600 11.40 11.60 11.40 0 0 0
#64 07/02/2024
11.40
0
 9,900 11.40 11.50 11.30 0 0 0
#65 06/02/2024
11.40
0.10
 15,200 11.30 11.50 11.20 0 0 0
#66 05/02/2024
11.30
0
 12,700 11.30 11.40 11.20 0 0 0
#67 02/02/2024
11.30
0
 14,900 11.30 11.40 11.20 0 0 0
#68 01/02/2024
11.30
0
 12,700 11.30 11.40 11.10 0 0 0
#69 31/01/2024
11.30
-0.20
 12,400 11.50 11.60 11.30 0 0 0
#70 30/01/2024
11.50
0.20
 21,400 11.30 11.80 11.20 0 0 0
#71 29/01/2024
11.30
0
 12,900 11.30 11.40 11.20 0 0 0
#72 26/01/2024
11.30
-0.10
 18,300 11.40 11.40 11.20 0 0 0
#73 25/01/2024
11.40
0.20
 59,200 11.20 11.40 11 0 0 0
#74 24/01/2024
11.20
0
 12,400 11.20 11.20 11.10 0 0 0
#75 23/01/2024
11.20
0
 13,400 11.20 11.30 11.20 0 0 0
#76 22/01/2024
11.20
0
 13,600 11.20 11.50 11.20 0 0 0
#77 19/01/2024
11.20
0
 13,300 11.20 11.30 11.20 0 0 0
#78 18/01/2024
11.20
0
 12,700 11.20 11.30 11.20 0 0 0
#79 17/01/2024
11.20
-0.10
 13,400 11.30 11.40 11.10 0 0 0
#80 16/01/2024
11.30
0.10
 14,300 11.20 11.50 11.20 0 0 0
#81 15/01/2024
11.20
0
 14,100 11.20 11.30 11.20 0 0 0
#82 12/01/2024
11.20
0
 15,200 11.20 11.30 11 0 0 0
#83 11/01/2024
11.20
-0.10
 13,700 11.30 11.40 11.20 0 0 0
#84 10/01/2024
11.30
0
 12,500 11.30 11.40 11.20 0 0 0
#85 09/01/2024
11.30
0
 12,400 11.30 11.40 11.20 0 0 0
#86 08/01/2024
11.30
-0.10
 12,700 11.40 11.40 11.20 0 0 0
#87 05/01/2024
11.40
0
 20,200 11.40 11.40 11.10 0 0 0
#88 04/01/2024
11.40
0.20
 18,600 11.20 11.40 11.20 0 0 0
#89 03/01/2024
11.20
0
 13,700 11.20 11.30 11 0 0 0
#90 02/01/2024
11.20
0
 14,700 11.20 11.40 11 0 0 0
#91 29/12/2023
11.20
0
 11,500 11.20 11.40 11.10 0 0 0
#92 28/12/2023
11.20
-0.10
 12,200 11.30 11.30 11 0 0 0
#93 27/12/2023
11.30
-0.10
 12,700 11.40 11.40 11.20 0 0 0
#94 26/12/2023
11.40
0.10
 20,700 11.30 11.40 11.20 0 0 0
#95 25/12/2023
11.30
0
 14,700 11.30 11.30 11 0 0 0
#96 22/12/2023
11.30
0
 16,300 11.30 11.50 11.30 0 0 0
#97 21/12/2023
11.30
0
 12,700 11.30 11.50 11.20 0 0 0
#98 20/12/2023
11.30
0.10
 12,500 11.20 11.50 11.20 0 0 0
#99 19/12/2023
11.20
0
 13,700 11.20 11.50 11.10 0 0 0
#100 18/12/2023
11.20
0
 14,500 11.20 11.40 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |