CTCP Xây dựng và Kinh doanh Vật tư (cnt)

7.40
-0.10
(-1.33%)
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
(2025-12-29) 		0.30 4.17% 95,600 0 0
6.70
7.50
7.50
2 tháng
(2025-11-28) 		-0.60 -7.41% 310,300 0 0
6.70
8.30
7.50
3 tháng
(2025-10-29) 		-0.50 -6.25% 370,900 0 0
6.70
8.70
7.50
6 tháng
(2025-07-31) 		-2.50 -25% 981,800 0 0
6.70
10
7.50
12 tháng
(2025-02-03) 		-2.37 -23.98% 2,523,741 -4,502 -0.0
6.70
11.46
7.50
24 tháng
(2024-02-07) 		-5.16 -40.74% 7,189,476 -6,039 -0.0
6.70
18.23
7.50
36 tháng
(2023-02-13) 		0.30 4.21% 10,221,011 -24,339 -0.5
6.70
18.23
7.50
60 tháng
(2021-02-22) 		5.10 212.62% 16,063,151 -24,239 -0.4
2.22
18.23
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
7.08
 22,402 6.84 7.08 6.72 0 0 0
20/06/2022
6.84
 1,400 7.14 7.14 6.00 0 0 0
17/06/2022
7.14
 1,501 7.44 7.44 6.00 0 0 0
16/06/2022
7.44
 7,300 7.14 7.44 6.36 0 0 0
15/06/2022
7.14
 16,400 8.40 8.40 7.14 0 0 0
14/06/2022
8.40
 102 8.16 8.40 8.40 0 0 0
13/06/2022
8.16
 500 8.46 8.46 8.16 0 0 0
10/06/2022
8.46
 11,700 8.64 8.64 7.92 0 0 0
09/06/2022
8.64
 0 8.64 8.64 8.64 0 0 0
08/06/2022
8.64
 4,400 8.22 8.64 8.52 0 0 0
07/06/2022
8.22
 2,300 8.28 8.40 8.22 0 0 0
06/06/2022
8.28
 515 9.00 9.00 8.28 0 0 0
03/06/2022
9.00
 7,600 9.06 9.06 7.44 0 0 0
02/06/2022
9.06
 2,000 9.12 9.12 8.40 0 0 0
01/06/2022
9.12
 4,100 9.12 9.12 8.70 0 0 0
31/05/2022
9.12
 500 9.12 9.36 8.76 0 0 0
30/05/2022
9.12
 3,700 9.12 9.12 9.06 0 0 0
27/05/2022
9.12
 2,800 9.54 9.54 8.46 0 0 0
26/05/2022
9.54
 10,900 8.82 9.54 8.70 0 0 0
25/05/2022
8.82
 3,200 9.30 9.30 8.70 0 0 0
24/05/2022
9.30
 1,800 9.54 9.54 8.58 0 0 0
23/05/2022
9.54
 5,900 9.48 9.60 9.00 0 0 0
20/05/2022
9.48
 3,500 9.12 9.60 9.48 0 0 0
19/05/2022
9.12
 6,100 9.18 9.24 9.12 0 0 0
18/05/2022
9.18
 13,321 9.30 9.30 8.52 0 0 0
17/05/2022
9.30
 100 8.40 9.30 9.30 0 0 0
16/05/2022
8.40
 2,401 7.80 8.40 8.22 0 0 0
13/05/2022
7.80
 8,300 9.60 9.96 7.80 0 0 0
12/05/2022
9.60
 5,900 9.60 9.60 8.76 0 0 0
11/05/2022
9.60
 5,500 10.08 10.38 9.60 0 0 0
10/05/2022
10.08
 6,501 10.68 10.68 8.76 0 0 0
09/05/2022
10.68
 4,200 10.80 11.22 9.60 0 0 0
06/05/2022
10.80
 23,700 11.16 11.64 10.80 0 0 0
05/05/2022
11.16
 36,504 9.84 11.16 10.20 0 0 0
04/05/2022
9.84
 15,434 9.06 9.84 9.06 0 0 0
29/04/2022
9.06
 6,413 8.64 9.06 8.40 0 0 0
28/04/2022
8.64
 800 8.40 8.70 8.40 0 0 0
27/04/2022
8.40
 15,600 7.92 8.40 7.68 0 0 0
26/04/2022
7.92
 6,900 8.04 8.04 6.84 0 0 0
25/04/2022
8.04
 1,100 8.88 8.88 7.20 0 0 0
22/04/2022
8.88
 9,700 7.80 8.88 6.90 0 0 0
21/04/2022
7.80
 30,400 9.36 9.60 7.44 0 0 0
20/04/2022
9.36
 34,600 9.66 9.66 8.16 0 0 0
19/04/2022
9.66
 5,800 9.72 9.72 9.48 0 0 0
18/04/2022
9.72
 12,500 10.26 10.26 9.00 0 0 0
15/04/2022
10.26
 0 10.62 10.26 10.62 0 0 0
14/04/2022
10.62
 4,700 10.74 10.74 9.96 0 0 0
13/04/2022
10.74
 900 10.14 10.74 9.78 0 0 0
12/04/2022
10.14
 3,200 10.80 10.80 10.02 0 0 0
08/04/2022
10.80
 700 10.80 10.80 10.80 0 0 0
07/04/2022
10.80
 2,300 10.92 10.92 10.80 0 0 0
06/04/2022
10.92
 24,200 10.86 11.22 10.20 0 0 0
05/04/2022
10.86
 3,000 11.04 11.10 10.74 0 0 0
04/04/2022
11.04
 6,300 10.86 11.34 10.68 0 0 0
01/04/2022
10.86
 11,907 11.10 11.58 10.80 1,000 0 0.0
31/03/2022
11.10
 5,500 11.04 11.70 11.04 0 0 0
30/03/2022
11.04
 10,200 11.52 11.52 11.04 5,000 0 0.1
29/03/2022
11.52
 223,700 11.40 11.52 10.86 0 0 0
28/03/2022
11.40
 21,032 11.40 11.40 10.62 0 0 0
25/03/2022
11.40
 2,000 11.64 11.70 11.10 0 0 0
24/03/2022
11.64
 8,300 11.88 11.88 11.22 0 0 0
23/03/2022
11.88
 5,800 12.00 12.00 11.10 0 0 0
22/03/2022
12.00
 14,533 11.82 12.54 11.40 0 0 0
21/03/2022
11.82
 24,117 11.76 12.24 11.10 0 0 0
18/03/2022
11.76
 8,632 12.66 12.66 11.40 0 0 0
17/03/2022
12.66
 19,300 12.54 12.66 12.30 0 0 0
16/03/2022
12.54
 11,915 11.70 12.66 11.64 0 0 0
15/03/2022
11.70
 7,600 11.40 11.82 10.20 0 0 0
14/03/2022
11.40
 592,200 13.20 13.20 11.34 0 0 0
11/03/2022
13.20
 600 13.67 13.79 13.20 0 0 0
10/03/2022
13.67
 13,400 13.73 13.79 13.67 0 0 0
09/03/2022
13.73
 564,900 12.00 13.79 12.12 0 0 0
08/03/2022
12.00
 11,813 12.30 12.30 11.52 0 0 0
07/03/2022
12.30
 4,403 12.30 12.30 12.00 0 0 0
04/03/2022
12.30
 17,000 12.30 12.30 12.18 0 0 0
03/03/2022
12.30
 15,100 12.30 13.02 12.24 0 0 0
02/03/2022
12.30
 4,000 11.94 12.54 12.06 0 0 0
01/03/2022
11.94
 3,900 11.88 12.30 11.94 0 0 0
28/02/2022
11.88
 500 12.12 12.12 11.88 0 0 0
25/02/2022
12.12
 3,100 12.12 12.12 11.40 0 0 0
24/02/2022
12.12
 3,804 12.30 12.30 12.12 0 0 0
23/02/2022
12.30
 8,200 12.72 12.72 11.40 0 0 0
22/02/2022
12.72
 2,358 13.08 13.08 12.30 0 0 0
21/02/2022
13.08
 65,500 12.36 13.08 13.08 0 0 0
18/02/2022
12.36
 7,000 12.24 13.08 12.30 0 0 0
17/02/2022
12.24
 10,300 13.37 13.37 12.06 0 0 0
16/02/2022
13.37
 17,500 12.30 13.73 12.84 0 0 0
15/02/2022
12.30
 50,450 12.00 14.03 12.30 0 0 0
14/02/2022
12.00
 15,800 14.15 14.15 12.00 0 0 0
11/02/2022
14.15
 219 13.55 14.15 12.06 0 0 0
10/02/2022
13.55
 3,438 13.55 14.99 12.96 0 0 0
09/02/2022
13.55
 13,610 12.00 15.23 12.18 0 0 0
08/02/2022
12.00
 7,500 13.49 13.67 12.00 0 0 0
07/02/2022
13.49
 7,700 13.91 13.91 13.20 0 0 0
28/01/2022
13.91
 25,600 14.39 14.39 12.24 0 0 0
27/01/2022
14.39
 45,000 12.06 14.39 14.39 0 0 0
26/01/2022
12.06
 28,450 12.00 13.91 12.00 0 0 0
25/01/2022
12.00
 35,000 13.79 14.33 12.00 0 0 0
24/01/2022
13.79
 7,200 14.39 14.39 13.79 0 0 0
21/01/2022
14.39
 1,200 15.41 15.41 14.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |