CTCP Xây dựng và Đầu tư 492 (c92)

4.30
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
(2025-11-05) 		0.10 2.38% 45,800 0 0
4
4.50
4.30
2 tháng
(2025-10-06) 		0 0% 214,700 0 0
4
4.50
4.30
3 tháng
(2025-09-08) 		0.20 4.88% 1,320,400 -56,200 -0.3
4
4.80
4.30
6 tháng
(2025-06-09) 		0.10 2.38% 3,173,800 -62,900 -0.3
3.90
5
4.30
12 tháng
(2024-12-10) 		0.70 19.44% 6,378,313 -68,527 -0.3
3.50
5.90
4.30
24 tháng
(2023-12-18) 		1.50 53.57% 10,816,494 -68,727 -0.3
2.80
7.70
4.30
36 tháng
(2022-12-21) 		1.70 65.38% 13,051,495 -69,627 -0.3
2.40
7.70
4.30
60 tháng
(2020-12-31) 		0.70 19.44% 21,693,694 107,373 1.1
1.70
11.20
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
5.20
 11,398 4.80 5.20 5.10 0 0 0
22/04/2022
4.80
 5,200 4.40 4.80 4.50 0 0 0
21/04/2022
4.40
 8,700 4.70 4.70 4.30 0 0 0
20/04/2022
4.70
 37,100 5.20 5.20 4.70 0 0 0
19/04/2022
5.20
 11,500 5.20 5.50 5 0 0 0
18/04/2022
5.20
 35,300 5.60 5.60 5.10 0 0 0
15/04/2022
5.60
 27,300 6.20 6.20 5.60 0 0 0
14/04/2022
6.20
 20,600 6.50 6.50 5.90 0 0 0
13/04/2022
6.50
 26,064 7.10 7.10 6.40 0 0 0
12/04/2022
7.10
 35,404 7.80 8 7.10 0 0 0
08/04/2022
7.80
 17,700 8.10 8.20 7.80 0 0 0
07/04/2022
8.10
 17,400 8.30 8.40 8.10 600 0 0.0
06/04/2022
8.30
 9,834 8.60 8.60 8.30 0 0 0
05/04/2022
8.60
 3,743 8.50 8.60 8.40 0 0 0
04/04/2022
8.50
 6,400 8.50 8.60 8.40 0 0 0
01/04/2022
8.50
 4,300 8.50 8.50 8.40 0 0 0
31/03/2022
8.50
 15,501 8.80 8.80 8.50 0 0 0
30/03/2022
8.80
 28,600 8.70 8.80 8.60 0 0 0
29/03/2022
8.70
 56,000 8.30 8.70 8.30 0 0 0
28/03/2022
8.30
 44,921 8.70 8.70 8.30 900 0 0.0
25/03/2022
8.70
 9,300 8.60 8.70 8.50 0 0 0
24/03/2022
8.60
 24,700 8.70 8.80 8.50 0 0 0
23/03/2022
8.70
 10,100 8.90 8.90 8.60 0 0 0
22/03/2022
8.90
 31,401 8.60 9.30 8.50 0 0 0
21/03/2022
8.60
 12,658 8.50 8.70 8.50 0 0 0
18/03/2022
8.50
 6,100 8.60 8.60 8.50 0 0 0
17/03/2022
8.60
 13,700 8.50 8.70 8.50 0 0 0
16/03/2022
8.50
 7,502 8.50 8.70 8.50 0 0 0
15/03/2022
8.50
 12,400 8.50 8.50 8.30 0 0 0
14/03/2022
8.50
 7,900 8.50 8.80 8.20 0 0 0
11/03/2022
8.50
 11,904 8.70 8.70 8.50 0 0 0
10/03/2022
8.70
 24,600 8.40 8.80 8.40 0 0 0
09/03/2022
8.40
 19,300 8.70 8.70 8.20 0 0 0
08/03/2022
8.70
 10,100 8.80 8.80 8.60 0 0 0
07/03/2022
8.80
 10,000 9 9 8.30 0 0 0
04/03/2022
9
 14,944 9.10 9.10 8.50 0 0 0
03/03/2022
9.10
 48,800 8.40 9.20 8.10 37,800 0 0.3
02/03/2022
8.40
 16,600 8.80 8.80 8.30 0 0 0
01/03/2022
8.80
 8,600 8.80 9 8.80 0 0 0
28/02/2022
8.80
 3,206 9 9 8.80 0 0 0
25/02/2022
9
 92,644 8.20 9 8.20 54,300 0 0.5
24/02/2022
8.20
 11,632 8.60 8.60 8.20 0 0 0
23/02/2022
8.60
 9,705 8.50 8.60 8.50 0 0 0
22/02/2022
8.50
 26,441 8.60 9 8.40 200 0 0.0
21/02/2022
8.60
 36,943 8.70 9 8.10 0 0 0
18/02/2022
8.70
 8,700 8.60 9.30 8.60 0 0 0
17/02/2022
8.60
 68,516 8.10 8.60 7.80 56,200 0 0.5
16/02/2022
8.10
 11,507 8.10 8.20 7.90 0 0 0
15/02/2022
8.10
 4,203 8.10 8.10 7.80 0 0 0
14/02/2022
8.10
 15,220 8.30 8.30 7.90 0 0 0
11/02/2022
8.30
 4,549 8.30 8.30 8 0 0 0
10/02/2022
8.30
 5,322 8.30 8.30 7.70 100 0 0.0
09/02/2022
8.30
 5,862 8.50 8.50 8.10 0 0 0
08/02/2022
8.50
 11,421 8.50 8.60 7.80 0 0 0
07/02/2022
8.50
 3,147 8.30 8.50 8.10 0 0 0
28/01/2022
8.30
 16,500 7.80 8.40 7.10 8,600 0 0.1
27/01/2022
7.80
 18,273 8.60 8.70 7.80 0 0 0
26/01/2022
8.60
 2,046 8.20 8.90 7.80 0 0 0
25/01/2022
8.20
 4,007 7.70 8.30 7.40 0 0 0
24/01/2022
7.70
 10,630 8.50 8.50 7.70 0 0 0
21/01/2022
8.50
 35,346 8.40 9.20 8.40 0 0 0
20/01/2022
8.40
 27,320 7.70 8.40 7 0 2,100 -0.0
19/01/2022
7.70
 19,100 8.10 8.80 7.30 0 0 0
18/01/2022
8.10
 24,900 9 9 8.10 0 0 0
17/01/2022
9
 38,629 10 10.10 9 0 0 0
14/01/2022
10
 32,357 10.10 10.10 9.10 0 100 -0.0
13/01/2022
10.10
 66,516 11.20 11.20 10.10 0 0 0
12/01/2022
11.20
 129,233 10.30 11.30 9.70 0 0 0
11/01/2022
10.30
 112,715 9.40 10.30 9.60 0 0 0
10/01/2022
9.40
 110,870 8.60 9.40 8.60 0 0 0
07/01/2022
8.60
 30,005 8.40 8.60 8.30 0 200 -0.0
06/01/2022
8.40
 32,141 8.40 8.70 8 0 0 0
05/01/2022
8.40
 57,353 8.60 8.70 8.10 0 0 0
04/01/2022
8.60
 70,028 8.50 8.80 8.20 0 0 0
31/12/2021
8.50
 39,538 9 9 8.30 0 0 0
30/12/2021
9
 83,330 8.60 9.30 8.90 0 0 0
29/12/2021
8.60
 183,073 7.90 8.60 7.90 0 0 0
28/12/2021
7.90
 26,512 7.80 7.90 7.60 300 0 0.0
27/12/2021
7.80
 20,638 7.70 7.80 7.60 0 2,300 -0.0
24/12/2021
7.70
 24,365 7.50 7.80 7.40 0 0 0
23/12/2021
7.50
 17,635 7.50 7.50 7.40 0 0 0
22/12/2021
7.50
 20,059 7.70 7.80 7.50 0 0 0
21/12/2021
7.70
 10,655 7.80 7.80 7.40 0 0 0
20/12/2021
7.80
 10,935 8 8.40 7.60 0 0 0
17/12/2021
8
 24,100 7.80 8.20 7.90 0 0 0
16/12/2021
7.80
 14,440 7.60 7.90 7.60 0 0 0
15/12/2021
7.60
 9,100 7.60 7.60 7.50 0 0 0
14/12/2021
7.60
 14,100 7.50 7.70 7.60 0 0 0
13/12/2021
7.50
 14,000 7.40 7.70 7.50 0 0 0
10/12/2021
7.40
 34,305 7.80 8 7.20 0 0 0
09/12/2021
7.80
 12,805 8 8 7.80 0 0 0
08/12/2021
8
 4,960 8 8.40 7.80 0 0 0
07/12/2021
8
 22,918 8 8.80 7.60 0 0 0
06/12/2021
8
 13,901 8.30 8.40 8 0 0 0
03/12/2021
8.30
 27,117 8.40 8.40 7.90 0 7,800 -0.1
02/12/2021
8.40
 74,644 7.80 8.50 7.60 0 0 0
01/12/2021
7.80
 20,765 7.70 7.90 7.50 0 100 -0.0
30/11/2021
7.70
 37,600 7.80 8 7.50 0 14,700 -0.1
29/11/2021
7.80
 23,210 8 8 7.40 0 0 0
26/11/2021
8
 880 8 8 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |