CTCP Xây dựng 1369 (c69)

13.20
0.20
(1.54%)
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
(2025-11-05) 		1 8.33% 13,885,600 -456,000 -6.2
11.70
14.90
13.20
2 tháng
(2025-10-06) 		-0.10 -0.76% 23,059,300 -488,200 -6.6
11.50
14.90
13.20
3 tháng
(2025-09-08) 		1.80 16.07% 38,967,600 -512,600 -6.9
11.20
14.90
13.20
6 tháng
(2025-06-09) 		6.30 94.03% 73,422,500 69,300 -1.4
6
14.90
13.20
12 tháng
(2024-12-10) 		6.50 100% 120,160,683 50,397 -1.6
5.50
14.90
13.20
24 tháng
(2023-12-18) 		5.90 83.10% 217,618,939 104,533 -1.2
5.50
14.90
13.20
36 tháng
(2022-12-21) 		7.17 123.17% 297,924,410 109,906 -1.2
5.15
14.90
13.20
60 tháng
(2020-12-31) 		1.89 17.01% 430,771,133 109,506 -1.0
5.15
21.36
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
14.08
 123,100 13.79 14.08 13.59 0 0 0
28/04/2022
13.79
 165,105 13.11 13.79 13.30 0 0 0
27/04/2022
13.11
 121,500 12.62 13.11 12.52 500 0 0.0
26/04/2022
12.62
 112,300 12.14 12.72 11.36 0 100 -0.0
25/04/2022
12.14
 159,200 12.82 13.11 11.65 0 200 -0.0
22/04/2022
12.82
 147,600 12.62 13.01 12.43 0 700 -0.0
21/04/2022
12.62
 228,900 13.59 13.98 12.23 0 0 0
20/04/2022
13.59
 211,200 13.98 14.17 13.11 0 0 0
19/04/2022
13.98
 258,200 14.17 14.37 13.50 0 0 0
18/04/2022
14.17
 293,800 14.95 15.05 13.88 0 400 -0.0
15/04/2022
14.95
 162,600 15.34 15.34 14.95 0 0 0
14/04/2022
15.34
 139,200 15.34 15.63 15.15 0 0 0
13/04/2022
15.34
 163,640 14.95 15.53 14.76 0 0 0
12/04/2022
14.95
 306,712 15.53 15.73 14.95 0 500 -0.0
08/04/2022
15.53
 358,200 15.92 15.92 15.34 0 0 0
07/04/2022
15.92
 335,700 15.92 16.21 15.63 0 0 0
06/04/2022
15.92
 382,400 16.31 16.41 15.63 0 0 0
05/04/2022
16.31
 472,700 16.02 16.41 15.83 0 0 0
04/04/2022
16.02
 315,004 16.12 16.31 15.83 0 0 0
01/04/2022
16.12
 307,900 15.92 16.12 15.44 500 0 0.0
31/03/2022
15.92
 254,100 15.73 16.02 15.53 0 0 0
30/03/2022
15.73
 592,912 16.41 16.50 15.63 0 35,000 -0.6
29/03/2022
16.41
 413,200 16.21 16.50 16.21 0 0 0
28/03/2022
16.21
 559,700 16.80 16.80 15.73 0 0 0
25/03/2022
16.80
 527,525 17.09 17.09 16.21 0 0 0
24/03/2022
17.09
 422,428 17.18 17.28 16.89 0 0 0
23/03/2022
17.18
 492,200 17.48 17.67 17.09 0 0 0
22/03/2022
17.48
 1,422,800 16.89 17.67 16.80 100 0 0.0
21/03/2022
16.89
 567,500 16.89 17.28 16.50 1,000 0 0.0
18/03/2022
16.89
 743,039 17.28 17.48 16.60 0 0 0
17/03/2022
17.28
 816,200 16.70 17.67 16.70 1,000 0 0.0
16/03/2022
16.70
 596,752 16.99 17.48 16.41 0 0 0
15/03/2022
16.99
 1,451,621 16.02 17.28 15.92 0 0 0
14/03/2022
16.02
 411,000 15.63 16.02 15.34 0 0 0
11/03/2022
15.63
 458,061 16.02 16.21 15.63 0 0 0
10/03/2022
16.02
 675,712 15.53 16.02 15.44 0 0 0
09/03/2022
15.53
 346,400 15.34 15.83 14.85 0 0 0
08/03/2022
15.34
 340,900 15.83 15.83 15.34 0 0 0
07/03/2022
15.83
 402,712 15.83 15.92 15.53 0 0 0
04/03/2022
15.83
 497,600 15.63 16.02 15.53 0 0 0
03/03/2022
15.63
 334,822 15.63 16.02 15.34 0 35,000 -0.6
02/03/2022
15.63
 324,512 15.53 15.83 15.24 0 0 0
01/03/2022
15.53
 320,100 15.63 15.92 15.44 0 0 0
28/02/2022
15.63
 313,802 16.02 16.02 15.34 0 0 0
25/02/2022
16.02
 321,000 15.83 16.12 15.53 0 0 0
24/02/2022
15.83
 361,290 16.41 16.41 15.44 0 0 0
23/02/2022
16.41
 302,602 16.31 16.41 16.12 0 0 0
22/02/2022
16.31
 321,800 16.60 16.60 16.02 0 0 0
21/02/2022
16.60
 367,400 16.50 16.80 16.31 0 0 0
18/02/2022
16.50
 315,632 16.31 16.70 16.02 0 0 0
17/02/2022
16.31
 274,400 16.31 16.41 16.02 0 0 0
16/02/2022
16.31
 381,301 16.70 16.70 15.92 0 0 0
15/02/2022
16.70
 510,014 16.41 16.99 16.41 0 0 0
14/02/2022
16.41
 563,446 16.02 16.70 16.02 0 0 0
11/02/2022
16.02
 313,600 15.24 16.02 14.85 0 0 0
10/02/2022
15.24
 158,800 15.24 15.53 15.05 0 0 0
09/02/2022
15.24
 273,002 15.73 16.21 15.15 0 0 0
08/02/2022
15.73
 114,326 15.15 16.21 15.24 0 0 0
07/02/2022
15.15
 77,701 14.66 15.24 14.95 0 4,000 -0.1
28/01/2022
14.66
 123,307 14.85 14.95 14.56 0 0 0
27/01/2022
14.85
 75,825 15.24 15.44 14.66 100 0 0.0
26/01/2022
15.24
 53,900 15.73 15.73 15.05 0 0 0
25/01/2022
15.73
 136,500 14.56 16.02 14.56 0 0 0
24/01/2022
14.56
 107,100 16.02 16.02 14.56 0 0 0
21/01/2022
16.02
 96,400 16.31 16.80 15.92 0 0 0
20/01/2022
16.31
 136,634 15.83 16.41 15.53 0 0 0
19/01/2022
15.83
 186,000 15.24 15.83 14.66 0 0 0
18/01/2022
15.24
 325,700 15.34 15.34 14.17 0 0 0
17/01/2022
15.34
 355,900 15.34 16.41 14.27 0 5,000 -0.1
14/01/2022
15.34
 326,199 15.83 15.83 14.85 0 0 0
13/01/2022
15.83
 699,114 16.80 16.80 15.15 0 0 0
12/01/2022
16.80
 599,100 17.28 17.28 15.73 100 0 0.0
11/01/2022
17.28
 419,560 17.86 17.96 16.99 0 0 0
10/01/2022
17.86
 703,363 18.54 19.32 17.86 0 0 0
07/01/2022
18.54
 966,900 18.25 18.93 18.25 5,000 0 0.1
06/01/2022
18.25
 1,076,594 17.18 18.45 17.18 0 2,500 -0.0
05/01/2022
17.18
 462,800 17.09 17.48 16.80 0 1,000 -0.0
04/01/2022
17.09
 495,102 17.09 17.77 16.70 0 0 0
31/12/2021
17.09
 250,200 17.48 17.57 16.80 0 0 0
30/12/2021
17.48
 269,610 17.57 18.16 17.48 0 0 0
29/12/2021
17.57
 533,337 16.89 17.67 16.89 0 0 0
28/12/2021
16.89
 443,962 16.70 16.99 15.53 1,000 0 0.0
27/12/2021
16.70
 382,950 16.89 17.28 16.60 100 0 0.0
24/12/2021
16.89
 1,111,650 17.18 17.48 16.50 0 0 0
23/12/2021
17.18
 677,108 18.06 18.25 16.99 0 0 0
22/12/2021
18.06
 714,200 17.57 18.25 17.48 0 0 0
21/12/2021
17.57
 1,315,729 18.06 18.06 16.99 0 0 0
20/12/2021
18.06
 672,310 18.45 18.45 18.06 0 1,000 -0.0
17/12/2021
18.45
 803,800 18.64 18.83 18.35 0 0 0
16/12/2021
18.64
 651,100 18.45 19.22 18.25 0 0 0
15/12/2021
18.45
 437,900 18.74 18.74 18.35 0 0 0
14/12/2021
18.74
 609,240 19.22 19.32 18.64 0 3,500 -0.1
13/12/2021
19.22
 739,810 18.45 19.81 18.35 0 0 0
10/12/2021
18.45
 859,961 18.74 18.74 18.16 0 2,900 -0.1
09/12/2021
18.74
 781,900 19.32 19.32 18.45 0 0 0
08/12/2021
19.32
 862,352 19.61 20 19.13 0 8,800 -0.2
07/12/2021
19.61
 1,234,300 19.22 20 17.77 5,400 0 0.1
06/12/2021
19.22
 1,492,801 21.36 21.36 19.22 0 3,000 -0.1
03/12/2021
21.36
 1,824,480 20 21.94 20.49 8,100 2,000 0.1
02/12/2021
20
 2,575,695 18.25 20 18.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |