CTCP Xây dựng 1369 (c69)

16.50
-0.30
(-1.79%)
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
(2026-08-17) 		-0.40 -2.33% 7,281,000 -49,200 0
16.50
18
16.50
2 tháng
(2026-07-16) 		-3.50 -17.24% 18,451,800 -692,700 0
16.10
20.30
16.50
3 tháng
(2026-06-16) 		-0.20 -1.18% 38,956,200 -287,600 0
16.10
20.30
16.50
6 tháng
(2026-03-18) 		0.60 3.70% 75,912,200 297,000 1.1
15.50
20.30
16.50
12 tháng
(2025-09-19) 		4.50 36.59% 131,893,000 -280,100 -6.4
11.50
20.30
16.50
24 tháng
(2024-09-24) 		8.60 104.88% 242,581,614 311,797 -0.8
5.50
20.30
16.50
36 tháng
(2023-10-02) 		8.90 112.66% 334,936,372 354,622 -0.6
5.50
20.30
16.50
60 tháng
(2021-10-11) 		2.72 19.34% 484,182,479 348,006 -0.4
5.15
21.36
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
10.49
 84,600 10.58 10.58 10.29 0 0 0
05/09/2022
10.58
 74,400 10.58 10.68 10.29 0 0 0
31/08/2022
10.58
 93,200 10.39 10.58 10 0 0 0
30/08/2022
10.39
 82,600 10.49 10.58 10.19 0 0 0
29/08/2022
10.49
 95,800 10.78 10.78 10.19 0 0 0
26/08/2022
10.78
 106,300 10.87 10.97 10.68 0 0 0
25/08/2022
10.87
 146,900 10.87 10.97 10.68 0 0 0
24/08/2022
10.87
 202,300 10.87 10.97 10.68 0 0 0
23/08/2022
10.87
 110,600 10.78 10.87 10.49 0 0 0
22/08/2022
10.78
 93,800 10.68 10.78 9.71 0 0 0
19/08/2022
10.68
 113,700 10.78 10.97 10.49 0 0 0
18/08/2022
10.78
 187,500 10.68 10.87 10.49 0 0 0
17/08/2022
10.68
 136,700 10.87 10.87 10.58 0 0 0
16/08/2022
10.87
 133,300 10.87 11.17 10.68 0 0 0
15/08/2022
10.87
 76,600 10.87 10.97 10.68 0 0 0
12/08/2022
10.87
 125,200 10.78 10.97 10.49 0 0 0
11/08/2022
10.78
 169,600 11.07 11.26 10.68 0 0 0
10/08/2022
11.07
 161,400 10.87 11.17 10.87 0 0 0
09/08/2022
10.87
 186,636 10.78 10.97 10.29 0 0 0
08/08/2022
10.78
 189,200 10.97 10.97 10.58 100 0 0.0
05/08/2022
10.97
 197,000 11.17 11.17 10.68 0 0 0
04/08/2022
11.17
 259,700 10.58 11.26 10.58 0 0 0
03/08/2022
10.58
 310,300 10 10.68 10 0 0 0
02/08/2022
10
 167,800 9.81 10 9.71 0 0 0
01/08/2022
9.81
 69,100 9.90 9.90 9.71 0 0 0
29/07/2022
9.90
 30,300 10 10 9.81 0 0 0
28/07/2022
10
 60,300 9.90 10.10 9.81 0 0 0
27/07/2022
9.90
 37,200 9.90 10 9.71 0 0 0
26/07/2022
9.90
 53,000 9.81 10.29 9.81 0 0 0
25/07/2022
9.81
 79,100 9.71 9.90 9.51 0 0 0
22/07/2022
9.71
 104,800 10 10 9.71 0 0 0
21/07/2022
10
 76,700 10 10.10 9.71 0 0 0
20/07/2022
10
 76,701 10 10.29 9.81 0 0 0
19/07/2022
10
 42,900 9.90 10 9.71 0 0 0
18/07/2022
9.90
 44,100 10.10 10.10 9.71 0 0 0
15/07/2022
10.10
 102,700 10.10 10.19 10 0 0 0
14/07/2022
10.10
 91,200 10 10.19 9.90 0 0 0
13/07/2022
10
 137,100 10.19 10.29 9.71 0 0 0
12/07/2022
10.19
 36,100 10.19 10.49 10.10 0 0 0
11/07/2022
10.19
 58,800 10.29 10.68 10 0 0 0
08/07/2022
10.29
 142,501 9.61 10.39 9.61 0 0 0
07/07/2022
9.61
 145,900 9.71 9.71 9.42 0 0 0
06/07/2022
9.71
 74,400 9.71 9.71 9.51 0 0 0
05/07/2022
9.71
 138,600 9.71 9.71 9.42 0 0 0
04/07/2022
9.71
 74,801 9.71 9.71 9.51 0 0 0
01/07/2022
9.71
 162,400 9.71 9.71 9.42 0 0 0
30/06/2022
9.71
 134,800 9.71 9.71 9.42 0 0 0
29/06/2022
9.71
 146,700 9.71 9.71 9.42 0 0 0
28/06/2022
9.71
 302,500 9.71 9.90 9.42 0 0 0
27/06/2022
9.71
 85,600 9.71 9.71 9.42 0 0 0
24/06/2022
9.71
 99,200 9.71 10.49 9.42 0 0 0
23/06/2022
9.71
 228,000 9.71 9.71 9.22 0 0 0
22/06/2022
9.71
 62,000 9.71 9.71 9.32 0 0 0
21/06/2022
9.71
 105,700 9.71 9.71 9.13 0 0 0
20/06/2022
9.71
 223,812 10 10 9.22 0 0 0
17/06/2022
10
 117,100 10.29 10.29 9.51 0 0 0
16/06/2022
10.29
 110,900 10.29 10.29 9.81 0 0 0
15/06/2022
10.29
 46,100 10.68 10.68 10.10 0 0 0
14/06/2022
10.68
 72,400 10.58 10.68 9.71 0 0 0
13/06/2022
10.58
 82,700 10.97 11.07 10.39 0 0 0
10/06/2022
10.97
 63,100 11.55 11.55 10.97 0 0 0
09/06/2022
11.55
 47,300 11.65 11.65 11.36 0 0 0
08/06/2022
11.65
 65,907 11.36 11.65 11.26 0 0 0
07/06/2022
11.36
 27,412 11.36 11.65 10.68 0 0 0
06/06/2022
11.36
 66,300 11.65 11.65 11.36 0 0 0
03/06/2022
11.65
 65,007 11.75 11.75 11.46 0 0 0
02/06/2022
11.75
 100,800 11.94 11.94 11.46 0 0 0
01/06/2022
11.94
 110,300 11.75 12.04 11.55 0 0 0
31/05/2022
11.75
 81,200 11.65 11.75 11.46 100 0 0.0
30/05/2022
11.65
 158,200 11.65 12.62 11.55 0 0 0
27/05/2022
11.65
 116,207 11.75 11.84 11.46 0 0 0
26/05/2022
11.75
 73,900 11.84 12.04 10.68 0 0 0
25/05/2022
11.84
 79,200 11.65 11.84 11.26 0 0 0
24/05/2022
11.65
 61,000 11.75 11.75 11.17 0 0 0
23/05/2022
11.75
 63,600 11.84 11.84 11.46 0 0 0
20/05/2022
11.84
 219,100 12.04 12.04 11.65 0 0 0
19/05/2022
12.04
 107,100 12.23 12.23 11.65 0 0 0
18/05/2022
12.23
 132,100 11.94 12.33 11.65 0 0 0
17/05/2022
11.94
 82,900 11.17 12.04 10.97 500 0 0.0
16/05/2022
11.17
 90,800 10.68 11.75 10.58 0 0 0
13/05/2022
10.68
 162,500 11.84 11.84 10.68 0 0 0
12/05/2022
11.84
 100,700 12.62 12.62 11.84 0 0 0
11/05/2022
12.62
 61,700 12.14 12.62 12.23 0 100 -0.0
10/05/2022
12.14
 100,400 12.43 12.43 11.84 0 0 0
09/05/2022
12.43
 119,100 13.11 13.11 12.14 0 100 -0.0
06/05/2022
13.11
 71,800 13.50 13.50 12.91 0 500 -0.0
05/05/2022
13.50
 107,000 13.79 13.79 13.40 0 0 0
04/05/2022
13.79
 41,900 14.08 14.08 13.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |