CTCP Đầu tư Xây dựng và Kỹ thuật 29 (e29)

8.70
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
(2025-12-29) 		0 0% 0 0 0
8.70
8.70
8.70
2 tháng
(2025-11-28) 		-0.20 -2.25% 200 0 0
8.70
9
8.70
3 tháng
(2025-10-29) 		0.20 2.35% 500 0 0
8.50
9
8.70
6 tháng
(2025-07-31) 		-0.18 -2% 9,300 0 0
8.31
9.07
8.70
12 tháng
(2025-02-03) 		2.28 35.47% 78,357 0 0
6.42
9.07
8.70
24 tháng
(2024-02-07) 		5.10 141.70% 593,132 0 0
3.60
13.96
8.70
36 tháng
(2023-02-13) 		5.15 145.38% 889,513 0 0
2.87
13.96
8.70
60 tháng
(2021-02-22) 		4.46 105.19% 2,087,261 0 0
2.87
17.23
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2022
6.04
 6,600 6.68 6.68 5.88 0 0 0
06/05/2022
6.68
 500 6.76 6.84 6.68 0 0 0
05/05/2022
6.76
 1,700 7.16 7.16 6.76 0 0 0
04/05/2022
7.16
 300 6.84 7.81 7.16 0 0 0
29/04/2022
6.84
 500 6.76 7.81 6.84 0 0 0
28/04/2022
6.76
 1,000 6.60 7.41 6.52 0 0 0
27/04/2022
6.60
 1,100 6.60 6.60 6.60 0 0 0
26/04/2022
6.60
 0 6.52 6.60 6.60 0 0 0
25/04/2022
6.52
 2,300 7.65 7.65 6.52 0 0 0
22/04/2022
7.65
 1,900 8.93 8.93 7.65 0 0 0
21/04/2022
8.93
 0 8.93 8.93 8.93 0 0 0
20/04/2022
8.93
 0 8.93 8.93 8.93 0 0 0
19/04/2022
8.93
 0 8.93 8.93 8.93 0 0 0
18/04/2022
8.93
 0 8.93 8.93 8.93 0 0 0
15/04/2022
8.93
 0 8.93 8.93 8.93 0 0 0
14/04/2022
8.93
 100 8.61 8.93 8.93 0 0 0
13/04/2022
8.61
 0 8.77 8.61 8.61 0 0 0
12/04/2022
8.77
 1,700 8.53 8.85 8.53 0 0 0
08/04/2022
8.53
 100 9.18 9.18 8.53 0 0 0
07/04/2022
9.18
 1,600 9.58 9.58 8.21 0 0 0
06/04/2022
9.58
 100 9.58 9.58 9.58 0 0 0
05/04/2022
9.58
 200 9.58 9.58 9.58 0 0 0
04/04/2022
9.58
 600 9.90 9.90 9.58 0 0 0
01/04/2022
9.90
 23,500 9.18 9.90 8.13 0 0 0
31/03/2022
9.18
 300 9.74 9.74 9.18 0 0 0
30/03/2022
9.74
 400 9.74 9.74 9.74 0 0 0
29/03/2022
9.74
 500 9.74 9.74 9.74 0 0 0
28/03/2022
9.74
 900 9.66 9.74 9.74 0 0 0
25/03/2022
9.66
 4,500 10.06 10.06 9.66 0 0 0
24/03/2022
10.06
 200 10.79 10.79 10.06 0 0 0
23/03/2022
10.79
 2,400 9.90 10.87 10.79 0 0 0
22/03/2022
9.90
 1,100 9.82 9.90 9.82 0 0 0
21/03/2022
9.82
 5,100 10.30 10.30 9.82 0 0 0
18/03/2022
10.30
 5,400 10.06 10.30 9.01 0 0 0
17/03/2022
10.06
 900 10.87 10.87 10.06 0 0 0
16/03/2022
10.87
 403 11.03 11.03 10.87 0 0 0
15/03/2022
11.03
 4,700 9.82 11.11 11.03 0 0 0
14/03/2022
9.82
 2,500 10.06 10.06 8.93 0 0 0
11/03/2022
10.06
 500 10.14 10.14 9.66 0 0 0
10/03/2022
10.14
 500 10.14 10.14 10.14 0 0 0
09/03/2022
10.14
 100 10.30 10.30 10.14 0 0 0
08/03/2022
10.30
 701 10.30 10.30 10.30 0 0 0
07/03/2022
10.30
 1,100 10.62 10.62 10.30 0 0 0
04/03/2022
10.62
 2,500 11.19 11.19 9.66 0 0 0
03/03/2022
11.19
 2,400 11.27 11.27 9.82 0 0 0
02/03/2022
11.27
 100 11.27 11.27 11.27 0 0 0
01/03/2022
11.27
 1,500 11.27 11.51 11.27 0 0 0
28/02/2022
11.27
 4,500 12.48 12.48 10.95 0 0 0
25/02/2022
12.48
 0 12.48 12.48 12.48 0 0 0
24/02/2022
12.48
 0 12.48 12.48 12.48 0 0 0
23/02/2022
12.48
 1,400 12.64 12.64 12.48 0 0 0
22/02/2022
12.64
 4,400 12.64 12.64 11.19 0 0 0
21/02/2022
12.64
 6,400 13.28 13.28 11.75 0 0 0
18/02/2022
13.28
 800 13.44 13.44 13.28 0 0 0
17/02/2022
13.44
 1,400 13.92 13.92 13.44 0 0 0
16/02/2022
13.92
 9,500 14.09 14.09 11.99 0 0 0
15/02/2022
14.09
 2,100 14.33 14.33 14.09 0 0 0
14/02/2022
14.33
 2,100 14.49 14.49 12.88 0 0 0
11/02/2022
14.49
 3,000 14.57 14.57 14.49 0 0 0
10/02/2022
14.57
 3,000 14.57 14.57 14.57 0 0 0
09/02/2022
14.57
 3,551 14.57 14.57 14.57 0 0 0
08/02/2022
14.57
 4,000 14.49 14.57 14.57 0 0 0
07/02/2022
14.49
 9,100 14.49 14.65 14.49 0 0 0
28/01/2022
14.49
 3,300 14.41 14.49 14.41 0 0 0
27/01/2022
14.41
 5,100 14.33 14.65 14.41 0 0 0
26/01/2022
14.33
 14,900 14.41 14.49 14.09 0 0 0
25/01/2022
14.41
 25,500 14.49 14.49 13.68 0 0 0
24/01/2022
14.49
 5,800 14.81 14.81 14.09 0 0 0
21/01/2022
14.81
 11,000 15.45 15.45 14.41 0 0 0
20/01/2022
15.45
 7,000 15.45 15.45 15.21 0 0 0
19/01/2022
15.45
 1,800 15.37 17.55 15.37 0 0 0
18/01/2022
15.37
 2,500 15.29 15.37 15.29 0 0 0
17/01/2022
15.29
 3,600 15.29 15.53 15.29 0 0 0
14/01/2022
15.29
 5,900 15.37 15.45 15.29 0 0 0
13/01/2022
15.37
 15,600 15.29 15.37 15.29 0 0 0
12/01/2022
15.29
 12,153 17.23 17.23 15.29 0 0 0
11/01/2022
17.23
 8,500 17.23 17.31 17.14 0 0 0
10/01/2022
17.23
 18,300 17.14 17.31 17.14 0 0 0
07/01/2022
17.14
 62,510 14.65 17.14 14.49 0 0 0
06/01/2022
14.65
 8,700 13.84 15.70 14.09 0 0 0
05/01/2022
13.84
 7,000 13.28 13.92 13.52 0 0 0
04/01/2022
13.28
 7,635 12.72 13.28 12.72 0 0 0
31/12/2021
12.72
 500 12.07 12.72 12.40 0 0 0
30/12/2021
12.07
 4,300 14.09 14.17 12.07 0 0 0
29/12/2021
14.09
 3,000 12.72 14.33 14.09 0 0 0
28/12/2021
12.72
 3,800 14.09 14.09 12.32 0 0 0
27/12/2021
14.09
 7,300 13.84 14.25 12.23 0 0 0
24/12/2021
13.84
 2,700 15.62 15.62 13.84 0 0 0
23/12/2021
15.62
 15,200 15.70 15.94 14.49 0 0 0
22/12/2021
15.70
 12,300 15.29 16.66 15.29 0 0 0
21/12/2021
15.29
 12,900 13.76 15.29 12.07 0 0 0
20/12/2021
13.76
 20,600 15.53 15.53 13.44 0 0 0
17/12/2021
15.53
 37,200 14.41 16.10 14.09 0 0 0
16/12/2021
14.41
 51,400 12.56 14.41 12.56 0 0 0
15/12/2021
12.56
 15,100 10.95 12.56 12.56 0 0 0
14/12/2021
10.95
 4,100 9.58 10.95 10.95 0 0 0
13/12/2021
9.58
 3,500 8.29 9.58 8.69 0 0 0
10/12/2021
8.29
 8,500 8.93 9.01 8.29 0 0 0
09/12/2021
8.93
 1,500 9.26 9.26 8.85 0 0 0
08/12/2021
9.26
 2,900 8.85 9.90 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |