CTCP Xây dựng và Đầu tư 492 (c92)

4.10
0.10
(2.50%)
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
(2026-04-01) 		-0.10 -2.38% 13,500 0 0
4
4.20
4.10
2 tháng
(2026-03-02) 		0.10 2.50% 42,000 0 0
3.50
4.20
4.10
3 tháng
(2026-02-02) 		0.10 2.50% 50,500 0 0
3.50
4.20
4.10
6 tháng
(2025-11-03) 		0 0% 151,000 0 0
3.50
4.50
4.10
12 tháng
(2025-05-06) 		0.20 5.13% 3,551,700 -68,261 -0.3
3.50
5
4.10
24 tháng
(2024-05-13) 		0.50 13.89% 10,249,866 -68,527 -0.3
3.30
7.70
4.10
36 tháng
(2023-05-17) 		1.40 51.85% 12,439,297 -69,627 -0.3
2.70
7.70
4.10
60 tháng
(2021-05-27) 		-0.90 -18% 20,719,467 95,873 1.1
1.70
11.20
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2022
3.90
 6,500 4 4 3.90 0 0 0
09/09/2022
4
 17,400 3.90 4 3.90 0 0 0
08/09/2022
3.90
 17,200 4 4 3.90 0 0 0
07/09/2022
4
 7,200 3.90 4 3.90 0 0 0
06/09/2022
3.90
 5,100 3.90 4.10 3.90 0 0 0
05/09/2022
3.90
 53,300 4.10 4.10 3.90 0 0 0
31/08/2022
4.10
 10,100 4 4.20 4 0 0 0
30/08/2022
4
 18,400 4.10 4.20 3.90 0 0 0
29/08/2022
4.10
 38,900 4.20 4.20 3.90 0 0 0
26/08/2022
4.20
 13,700 4.30 4.30 4 100 0 0.0
25/08/2022
4.30
 4,306 4.40 4.40 4.10 0 0 0
24/08/2022
4.40
 65,510 4.30 4.40 3.90 0 0 0
23/08/2022
4.30
 37,000 4.30 4.30 3.90 0 0 0
22/08/2022
4.30
 7,600 4.40 4.90 4.20 0 0 0
19/08/2022
4.40
 24,307 4.70 4.70 4 0 8,000 -0.0
18/08/2022
4.70
 11,300 4.60 4.80 4.20 0 0 0
17/08/2022
4.60
 6,300 4.60 4.80 4.60 0 0 0
16/08/2022
4.60
 28,200 4.80 4.90 4.60 0 0 0
15/08/2022
4.80
 9,701 4.90 4.90 4.70 0 0 0
12/08/2022
4.90
 16,200 4.90 5.10 4.50 0 0 0
11/08/2022
4.90
 50,500 5.20 5.70 4.80 0 0 0
10/08/2022
5.20
 20,100 4.70 5.20 4.70 0 0 0
09/08/2022
4.70
 77,900 4.40 4.70 4.40 0 0 0
08/08/2022
4.40
 58,200 4.40 4.40 4 0 0 0
05/08/2022
4.40
 4,900 4.40 4.70 4.30 0 0 0
04/08/2022
4.40
 51,770 3.90 4.40 4 0 0 0
03/08/2022
3.90
 111,200 3.80 4.40 3.70 0 0 0
02/08/2022
3.80
 0 3.80 3.80 3.80 0 0 0
01/08/2022
3.80
 0 3.80 3.80 3.80 0 0 0
29/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
28/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
27/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
26/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
25/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
22/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
21/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
20/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
19/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
18/07/2022
3.80
 0 3.70 3.80 3.70 0 0 0
15/07/2022
3.70
 50,020 3.80 3.80 3.50 0 0 0
14/07/2022
3.80
 16,650 3.80 3.80 3.50 0 0 0
13/07/2022
3.80
 31,900 4 4 3.60 0 0 0
12/07/2022
4
 150,900 4 4 3.60 0 0 0
11/07/2022
4
 15,400 4.40 4.40 4 0 0 0
08/07/2022
4.40
 21,010 4.80 4.80 4.40 0 0 0
07/07/2022
4.80
 1,900 4.80 4.80 4.40 0 0 0
06/07/2022
4.80
 200 4.60 4.80 4.80 0 0 0
05/07/2022
4.60
 1,500 4.50 4.80 4.40 0 0 0
04/07/2022
4.50
 1,200 4.60 4.60 4.50 0 0 0
01/07/2022
4.60
 3 4.60 4.60 4.60 0 0 0
30/06/2022
4.60
 1,100 4.80 4.80 4.60 0 0 0
29/06/2022
4.80
 3,400 4.90 5 4.50 0 0 0
28/06/2022
4.90
 2,200 4.50 4.90 4.50 0 0 0
27/06/2022
4.50
 3,200 4.10 4.50 4.50 0 0 0
24/06/2022
4.10
 9,320 3.80 4.10 4.10 0 0 0
23/06/2022
3.80
 3,000 3.90 3.90 3.80 0 0 0
22/06/2022
3.90
 1,200 4.10 4.10 3.90 0 0 0
21/06/2022
4.10
 300 4.10 4.10 4.10 0 0 0
20/06/2022
4.10
 2,720 4.20 4.30 4.10 0 0 0
17/06/2022
4.20
 1,600 4.30 4.30 4 0 0 0
16/06/2022
4.30
 5,600 4 4.40 4 0 0 0
15/06/2022
4
 4,600 4.40 4.40 4 0 0 0
14/06/2022
4.40
 1,100 4.20 4.50 4.40 0 0 0
13/06/2022
4.20
 15,800 4.60 4.60 4.20 0 0 0
10/06/2022
4.60
 36,500 5 5 4.50 0 0 0
09/06/2022
5
 4,300 5 5.10 5 0 0 0
08/06/2022
5
 2,100 4.70 5 4.70 0 0 0
07/06/2022
4.70
 4,200 5.10 5.20 4.70 0 0 0
06/06/2022
5.10
 5,158 5.30 5.30 5.10 0 0 0
03/06/2022
5.30
 3,467 5.20 5.40 5.20 0 0 0
02/06/2022
5.20
 13,500 5.50 5.50 5.20 0 0 0
01/06/2022
5.50
 11,710 5.70 5.70 5.20 0 0 0
31/05/2022
5.70
 1,600 5.70 5.70 5.50 0 0 0
30/05/2022
5.70
 6,320 5.60 5.80 5.60 100 0 0.0
27/05/2022
5.60
 37,200 5.60 5.90 5.10 1,500 0 0.0
26/05/2022
5.60
 2,300 5.80 6 5.60 0 0 0
25/05/2022
5.80
 5,832 5.40 5.80 5 0 0 0
24/05/2022
5.40
 6,904 6 6 5.40 0 0 0
23/05/2022
6
 15,710 6.30 6.30 5.70 0 0 0
20/05/2022
6.30
 1,732 6 6.30 5.80 0 0 0
19/05/2022
6
 400 6 6 6 0 0 0
18/05/2022
6
 4,600 6.20 6.20 5.60 0 0 0
17/05/2022
6.20
 4,000 6.20 6.30 5.70 0 0 0
16/05/2022
6.20
 700 6.20 6.50 6 0 0 0
13/05/2022
6.20
 4,402 6.20 6.20 5.60 0 0 0
12/05/2022
6.20
 300 6.20 6.20 6.10 0 0 0
11/05/2022
6.20
 2,300 6 6.40 6 0 0 0
10/05/2022
6
 1,704 6 6 5.90 0 0 0
09/05/2022
6
 3,111 6.30 6.30 5.70 0 0 0
06/05/2022
6.30
 22,200 6.40 6.40 5.80 0 0 0
05/05/2022
6.40
 6,701 6.40 6.40 6.30 0 0 0
04/05/2022
6.40
 18,648 6.80 6.80 6.20 0 0 0
29/04/2022
6.80
 20,300 6.80 7.20 6.50 0 0 0
28/04/2022
6.80
 19,320 6.20 6.80 6.70 6,000 0 0.0
27/04/2022
6.20
 13,021 5.70 6.20 5.90 0 0 0
26/04/2022
5.70
 16,200 5.20 5.70 5.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |