CTCP Xây dựng 1369 (c69)

16.50
-0.30
(-1.79%)
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
(2026-08-12) 		-0.40 -2.33% 8,288,100 -116,100 0
16.60
18
16.80
2 tháng
(2026-07-13) 		-2.80 -14.29% 21,216,800 -686,100 0
16.10
20.30
16.80
3 tháng
(2026-06-15) 		0 0% 39,691,500 -180,400 0
16.10
20.30
16.80
6 tháng
(2026-03-16) 		0.40 2.44% 76,502,200 326,800 1.5
15.50
20.30
16.80
12 tháng
(2025-09-16) 		4.90 41.18% 133,845,900 -274,100 -6.3
11.50
20.30
16.80
24 tháng
(2024-09-23) 		8.60 104.88% 242,875,843 311,797 -0.8
5.50
20.30
16.80
36 tháng
(2023-09-27) 		9.50 130.14% 335,695,772 354,622 -0.6
5.50
20.30
16.80
60 tháng
(2021-10-07) 		2.92 21.01% 485,327,293 323,006 -0.8
5.15
21.36
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
5.83
 126,800 6.02 6.12 5.83 0 0 0
31/01/2023
6.02
 187,900 5.73 6.02 5.73 0 0 0
30/01/2023
5.73
 50,301 5.73 5.83 5.53 0 0 0
27/01/2023
5.73
 44,704 5.53 5.73 5.44 0 0 0
19/01/2023
5.53
 13,701 5.63 5.63 5.44 0 0 0
18/01/2023
5.63
 44,100 5.53 5.63 5.44 0 0 0
17/01/2023
5.53
 139,900 5.44 5.73 5.44 0 0 0
16/01/2023
5.44
 34,900 5.73 5.73 5.44 0 0 0
13/01/2023
5.73
 25,901 5.73 5.73 5.44 0 0 0
12/01/2023
5.73
 13,300 5.73 5.73 5.63 0 0 0
11/01/2023
5.73
 15,200 5.83 5.83 5.63 0 0 0
10/01/2023
5.83
 27,800 5.73 5.83 5.44 0 0 0
09/01/2023
5.73
 28,700 5.92 5.92 5.73 0 0 0
06/01/2023
5.92
 16,233 6.02 6.02 5.83 0 0 0
05/01/2023
6.02
 26,000 6.02 6.21 5.92 0 0 0
04/01/2023
6.02
 90,800 5.83 6.02 5.73 0 0 0
03/01/2023
5.83
 50,500 5.63 5.83 5.53 0 0 0
30/12/2022
5.63
 31,800 5.53 5.63 5.44 0 0 0
29/12/2022
5.53
 20,000 5.53 5.63 5.34 0 0 0
28/12/2022
5.53
 34,901 5.63 5.63 5.44 0 0 0
27/12/2022
5.63
 20,200 5.63 5.63 5.34 0 0 0
26/12/2022
5.63
 99,300 5.63 5.63 5.24 0 0 0
23/12/2022
5.63
 81,500 5.73 5.73 5.44 0 0 0
22/12/2022
5.73
 39,800 5.83 5.83 5.53 0 0 0
21/12/2022
5.83
 46,100 5.83 5.83 5.53 0 0 0
20/12/2022
5.83
 67,200 5.83 5.83 5.34 0 0 0
19/12/2022
5.83
 91,900 5.83 5.83 5.63 0 0 0
16/12/2022
5.83
 67,200 6.02 6.02 5.83 0 0 0
15/12/2022
6.02
 93,400 6.02 6.02 5.83 0 0 0
14/12/2022
6.02
 49,201 6.02 6.21 5.92 0 0 0
13/12/2022
6.02
 43,300 6.02 6.02 5.83 0 0 0
12/12/2022
6.02
 210,600 5.92 6.12 5.83 0 0 0
09/12/2022
5.92
 270,100 5.83 6.12 5.73 0 0 0
08/12/2022
5.83
 90,600 5.83 6.02 5.63 0 0 0
07/12/2022
5.83
 128,200 6.12 6.12 5.53 0 0 0
06/12/2022
6.12
 254,100 6.50 6.50 5.92 0 0 0
05/12/2022
6.50
 260,800 6.70 6.99 6.50 0 0 0
02/12/2022
6.70
 161,600 6.70 6.99 6.31 0 0 0
01/12/2022
6.70
 474,700 6.12 6.70 6.02 0 0 0
30/11/2022
6.12
 328,800 6.12 6.21 5.53 0 0 0
29/11/2022
6.12
 114,900 5.92 6.21 5.92 0 0 0
28/11/2022
5.92
 100,000 5.73 6.02 5.73 0 0 0
25/11/2022
5.73
 50,700 5.83 5.83 5.24 0 0 0
24/11/2022
5.83
 7,507 5.92 5.92 5.53 0 0 0
23/11/2022
5.92
 14,600 5.83 6.21 5.73 0 0 0
22/11/2022
5.83
 94,103 6.12 6.21 5.83 0 0 0
21/11/2022
6.12
 70,900 6.12 6.50 5.53 0 0 0
18/11/2022
6.12
 7,102 6.02 6.12 5.83 0 0 0
17/11/2022
6.02
 50,100 5.83 6.02 5.34 0 0 0
16/11/2022
5.83
 33,800 5.63 6.02 5.15 0 0 0
15/11/2022
5.63
 30,600 5.44 5.83 4.95 0 0 0
14/11/2022
5.44
 32,100 5.24 5.44 4.76 0 0 0
11/11/2022
5.24
 18,902 5.73 5.73 5.24 0 0 0
10/11/2022
5.73
 16,300 6.31 6.31 5.73 0 0 0
09/11/2022
6.31
 23,800 6.21 6.31 6.02 0 0 0
08/11/2022
6.21
 25,400 6.41 6.41 5.92 0 0 0
07/11/2022
6.41
 6,701 6.99 7.18 6.41 0 0 0
04/11/2022
6.99
 6,100 7.57 7.57 6.89 0 0 0
03/11/2022
7.57
 8,800 7.67 7.67 7.28 0 0 0
02/11/2022
7.67
 7,102 7.67 7.67 7.48 0 0 0
01/11/2022
7.67
 15,301 7.67 7.67 7.48 0 0 0
31/10/2022
7.67
 14,602 7.77 7.77 7.57 0 0 0
28/10/2022
7.77
 9,200 8.16 8.16 7.77 0 0 0
27/10/2022
8.16
 25,600 8.25 8.25 7.67 0 0 0
26/10/2022
8.25
 12,501 8.16 8.35 8.06 0 0 0
25/10/2022
8.16
 44,002 8.25 8.25 7.48 0 0 0
24/10/2022
8.25
 19,500 8.93 8.93 8.06 0 0 0
21/10/2022
8.93
 24,900 9.13 9.13 8.74 0 0 0
20/10/2022
9.13
 17,800 9.13 9.13 8.74 0 0 0
19/10/2022
9.13
 20,400 9.22 9.22 8.74 0 0 0
18/10/2022
9.22
 33,200 8.83 9.22 8.64 0 0 0
17/10/2022
8.83
 13,200 8.93 9.22 8.74 0 0 0
14/10/2022
8.93
 17,447 8.93 9.32 8.93 0 0 0
13/10/2022
8.93
 14,300 9.03 9.03 8.93 0 0 0
12/10/2022
9.03
 70,304 9.42 9.42 9.03 0 0 0
11/10/2022
9.42
 87,500 9.51 9.51 8.93 0 0 0
10/10/2022
9.51
 68,663 9.61 9.61 8.93 0 0 0
07/10/2022
9.61
 165,600 9.71 9.71 8.74 0 0 0
06/10/2022
9.71
 74,800 9.71 9.71 9.42 0 0 0
05/10/2022
9.71
 64,600 9.22 9.90 9.32 0 0 0
04/10/2022
9.22
 49,000 9.71 9.71 9.22 0 0 0
03/10/2022
9.71
 37,706 9.71 9.71 9.42 0 0 0
30/09/2022
9.71
 84,401 9.71 9.71 9.13 0 0 0
29/09/2022
9.71
 49,700 9.71 9.71 9.32 0 0 0
28/09/2022
9.71
 25,000 9.71 9.71 9.42 0 0 0
27/09/2022
9.71
 30,051 9.71 9.90 9.42 0 0 0
26/09/2022
9.71
 34,000 9.81 9.81 9.22 0 0 0
23/09/2022
9.81
 42,200 9.90 9.90 9.61 0 0 0
22/09/2022
9.90
 76,000 10 10 9.61 0 0 0
21/09/2022
10
 3,100 10.19 10.19 9.90 0 0 0
20/09/2022
10.19
 22,500 10.19 10.29 9.81 0 0 0
19/09/2022
10.19
 76,700 10.39 10.49 9.90 0 0 0
16/09/2022
10.39
 68,000 10.39 10.39 10.10 0 0 0
15/09/2022
10.39
 87,658 10.49 10.49 10.10 0 0 0
14/09/2022
10.49
 64,600 10.49 10.49 10.19 0 0 0
13/09/2022
10.49
 57,051 10.39 10.49 10.10 0 500 -0.0
12/09/2022
10.39
 44,700 10.68 10.68 10.29 0 0 0
09/09/2022
10.68
 117,604 10.29 10.68 10.10 0 0 0
08/09/2022
10.29
 133,200 10.19 10.49 9.90 0 0 0
07/09/2022
10.19
 52,900 10.49 10.49 10.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |