CTCP Xây dựng 1369 (c69)

18
0.50
(2.86%)
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
(2026-05-19) 		1.20 7.55% 18,612,600 113,600 0
15.90
18.90
17.50
2 tháng
(2026-04-20) 		1 6.21% 27,741,700 160,200 0
15.70
18.90
17.50
3 tháng
(2026-03-20) 		1.20 7.55% 37,302,000 538,300 1.0
15.50
18.90
17.50
6 tháng
(2025-12-22) 		4 30.53% 59,812,500 517,900 1.0
12.60
18.90
17.50
12 tháng
(2025-06-23) 		10.90 175.81% 131,772,400 599,600 -0.5
6
18.90
17.50
24 tháng
(2024-06-28) 		10.50 159.09% 231,389,318 576,933 -0.7
5.50
18.90
17.50
36 tháng
(2023-07-04) 		7.80 83.87% 328,890,784 595,446 -0.6
5.50
18.90
17.50
60 tháng
(2021-07-14) 		8.27 93.63% 459,598,094 599,206 -0.4
5.15
21.36
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2022
15.34
 163,640 14.95 15.53 14.76 0 0 0
12/04/2022
14.95
 306,712 15.53 15.73 14.95 0 500 -0.0
08/04/2022
15.53
 358,200 15.92 15.92 15.34 0 0 0
07/04/2022
15.92
 335,700 15.92 16.21 15.63 0 0 0
06/04/2022
15.92
 382,400 16.31 16.41 15.63 0 0 0
05/04/2022
16.31
 472,700 16.02 16.41 15.83 0 0 0
04/04/2022
16.02
 315,004 16.12 16.31 15.83 0 0 0
01/04/2022
16.12
 307,900 15.92 16.12 15.44 500 0 0.0
31/03/2022
15.92
 254,100 15.73 16.02 15.53 0 0 0
30/03/2022
15.73
 592,912 16.41 16.50 15.63 0 35,000 -0.6
29/03/2022
16.41
 413,200 16.21 16.50 16.21 0 0 0
28/03/2022
16.21
 559,700 16.80 16.80 15.73 0 0 0
25/03/2022
16.80
 527,525 17.09 17.09 16.21 0 0 0
24/03/2022
17.09
 422,428 17.18 17.28 16.89 0 0 0
23/03/2022
17.18
 492,200 17.48 17.67 17.09 0 0 0
22/03/2022
17.48
 1,422,800 16.89 17.67 16.80 100 0 0.0
21/03/2022
16.89
 567,500 16.89 17.28 16.50 1,000 0 0.0
18/03/2022
16.89
 743,039 17.28 17.48 16.60 0 0 0
17/03/2022
17.28
 816,200 16.70 17.67 16.70 1,000 0 0.0
16/03/2022
16.70
 596,752 16.99 17.48 16.41 0 0 0
15/03/2022
16.99
 1,451,621 16.02 17.28 15.92 0 0 0
14/03/2022
16.02
 411,000 15.63 16.02 15.34 0 0 0
11/03/2022
15.63
 458,061 16.02 16.21 15.63 0 0 0
10/03/2022
16.02
 675,712 15.53 16.02 15.44 0 0 0
09/03/2022
15.53
 346,400 15.34 15.83 14.85 0 0 0
08/03/2022
15.34
 340,900 15.83 15.83 15.34 0 0 0
07/03/2022
15.83
 402,712 15.83 15.92 15.53 0 0 0
04/03/2022
15.83
 497,600 15.63 16.02 15.53 0 0 0
03/03/2022
15.63
 334,822 15.63 16.02 15.34 0 35,000 -0.6
02/03/2022
15.63
 324,512 15.53 15.83 15.24 0 0 0
01/03/2022
15.53
 320,100 15.63 15.92 15.44 0 0 0
28/02/2022
15.63
 313,802 16.02 16.02 15.34 0 0 0
25/02/2022
16.02
 321,000 15.83 16.12 15.53 0 0 0
24/02/2022
15.83
 361,290 16.41 16.41 15.44 0 0 0
23/02/2022
16.41
 302,602 16.31 16.41 16.12 0 0 0
22/02/2022
16.31
 321,800 16.60 16.60 16.02 0 0 0
21/02/2022
16.60
 367,400 16.50 16.80 16.31 0 0 0
18/02/2022
16.50
 315,632 16.31 16.70 16.02 0 0 0
17/02/2022
16.31
 274,400 16.31 16.41 16.02 0 0 0
16/02/2022
16.31
 381,301 16.70 16.70 15.92 0 0 0
15/02/2022
16.70
 510,014 16.41 16.99 16.41 0 0 0
14/02/2022
16.41
 563,446 16.02 16.70 16.02 0 0 0
11/02/2022
16.02
 313,600 15.24 16.02 14.85 0 0 0
10/02/2022
15.24
 158,800 15.24 15.53 15.05 0 0 0
09/02/2022
15.24
 273,002 15.73 16.21 15.15 0 0 0
08/02/2022
15.73
 114,326 15.15 16.21 15.24 0 0 0
07/02/2022
15.15
 77,701 14.66 15.24 14.95 0 4,000 -0.1
28/01/2022
14.66
 123,307 14.85 14.95 14.56 0 0 0
27/01/2022
14.85
 75,825 15.24 15.44 14.66 100 0 0.0
26/01/2022
15.24
 53,900 15.73 15.73 15.05 0 0 0
25/01/2022
15.73
 136,500 14.56 16.02 14.56 0 0 0
24/01/2022
14.56
 107,100 16.02 16.02 14.56 0 0 0
21/01/2022
16.02
 96,400 16.31 16.80 15.92 0 0 0
20/01/2022
16.31
 136,634 15.83 16.41 15.53 0 0 0
19/01/2022
15.83
 186,000 15.24 15.83 14.66 0 0 0
18/01/2022
15.24
 325,700 15.34 15.34 14.17 0 0 0
17/01/2022
15.34
 355,900 15.34 16.41 14.27 0 5,000 -0.1
14/01/2022
15.34
 326,199 15.83 15.83 14.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |