CTCP Xây dựng và Phát triển Cơ sở Hạ tầng (cid)

8.30
-0.20
(-2.35%)
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
(2026-05-20) 		-0.10 -1.16% 12,100 -400 0
7.80
8.90
8.30
2 tháng
(2026-04-20) 		0.31 3.75% 76,800 100 0
7.50
9.40
8.30
3 tháng
(2026-03-23) 		0.91 12% 86,200 100 0
7.50
9.40
8.30
6 tháng
(2025-12-22) 		-0.12 -1.44% 91,300 200 0.0
7.50
9.40
8.30
12 tháng
(2025-06-24) 		-6.07 -41.68% 269,600 200 0.0
7.50
17.33
8.30
24 tháng
(2024-07-01) 		-35.78 -80.80% 656,029 -1,100 1.3
7.50
47.52
8.30
36 tháng
(2023-07-05) 		1.87 28.19% 957,672 -1,200 1.2
5.58
47.52
8.30
60 tháng
(2021-07-15) 		3.83 81.95% 1,486,880 -1,900 1.2
3.99
47.52
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
6.56
 0 6.56 6.56 6.56 0 0 0
14/06/2022
6.56
 0 6.56 6.56 6.56 0 0 0
13/06/2022
6.56
 0 6.56 6.56 6.56 0 0 0
10/06/2022
6.56
 0 6.56 6.56 6.56 0 0 0
09/06/2022
6.71
 500 5.88 6.71 5.88 0 0 0
08/06/2022
5.88
 0 5.88 5.88 5.88 0 0 0
07/06/2022
5.88
 0 5.88 5.88 5.88 0 0 0
06/06/2022
5.88
 0 5.88 5.88 5.88 0 0 0
03/06/2022
5.88
 0 5.88 5.88 5.88 0 0 0
02/06/2022
5.88
 200 5.80 5.88 5.80 0 0 0
01/06/2022
5.80
 100 5.80 5.80 5.80 0 0 0
31/05/2022
6.63
 100 6.63 6.63 6.63 0 0 0
30/05/2022
7.76
 0 7.76 7.76 7.76 0 0 0
27/05/2022
8.14
 1,900 7.53 8.14 7.53 0 0 0
26/05/2022
7.08
 5,100 7.08 7.08 6.86 0 0 0
25/05/2022
5.73
 1,400 6.48 6.48 5.73 0 0 0
24/05/2022
5.65
 400 5.58 5.65 5.58 0 0 0
23/05/2022
6.48
 100 6.48 6.48 6.48 0 0 0
20/05/2022
6.78
 1,000 5.35 6.78 5.35 0 0 0
19/05/2022
5.95
 0 5.95 5.95 5.95 0 0 0
18/05/2022
5.95
 0 5.95 5.95 5.95 0 0 0
17/05/2022
5.95
 500 5.88 5.95 5.88 0 0 0
16/05/2022
5.20
 4,900 5.20 5.27 5.20 0 0 0
13/05/2022
6.10
 0 6.10 6.10 6.10 0 0 0
12/05/2022
6.10
 100 6.10 6.10 6.10 0 0 0
11/05/2022
5.43
 3,300 5.27 5.50 5.27 0 0 0
10/05/2022
6.03
 0 6.03 6.03 6.03 0 0 0
09/05/2022
6.03
 0 6.03 6.03 6.03 0 0 0
06/05/2022
6.03
 200 6.03 6.03 6.03 0 0 0
05/05/2022
6.93
 1,600 7.01 7.01 6.93 0 0 0
04/05/2022
7.46
 0 7.46 7.46 7.46 0 0 0
29/04/2022
7.46
 0 7.46 7.46 7.46 0 0 0
28/04/2022
7.46
 1,100 7.46 7.53 7.46 0 0 0
27/04/2022
6.78
 200 6.78 6.78 6.78 0 0 0
26/04/2022
7.01
 300 6.78 7.01 6.78 0 0 0
25/04/2022
6.78
 1,400 6.78 6.78 6.78 0 0 0
22/04/2022
5.88
 1,400 6.03 6.03 5.88 0 0 0
21/04/2022
6.63
 1,600 6.48 6.63 6.48 0 0 0
20/04/2022
6.63
 200 6.63 6.63 6.63 0 0 0
19/04/2022
6.56
 1,500 6.63 6.63 6.56 0 0 0
18/04/2022
6.71
 500 6.71 6.71 6.71 0 0 0
15/04/2022
7.69
 0 7.69 7.69 7.69 0 0 0
14/04/2022
7.69
 0 7.69 7.69 7.69 0 0 0
13/04/2022
7.69
 0 7.69 7.69 7.69 0 0 0
12/04/2022
7.69
 0 7.69 7.69 7.69 0 0 0
08/04/2022
7.61
 1,800 7.84 7.84 7.61 0 0 0
07/04/2022
7.91
 1,200 7.84 7.91 7.84 0 0 0
06/04/2022
8.21
 0 8.21 8.21 8.21 0 0 0
05/04/2022
8.74
 1,900 7.53 8.74 7.46 0 0 0
04/04/2022
9.19
 2,000 8.67 9.19 8.67 0 0 0
01/04/2022
8.74
 1,900 8.51 9.27 8.51 0 0 0
31/03/2022
9.95
 2,900 10.10 10.10 9.72 0 0 0
30/03/2022
8.74
 2,600 9.80 9.87 8.74 0 0 0
29/03/2022
10.55
 2,000 9.27 10.55 9.27 0 0 0
28/03/2022
11.30
 14,800 9.27 11.30 9.27 0 0 0
25/03/2022
10.55
 14,261 13.34 13.34 10.55 0 0 0
24/03/2022
11.83
 2,800 13.56 13.56 11.83 0 0 0
23/03/2022
11.83
 5,500 12.13 12.13 9.04 0 0 0
22/03/2022
10.85
 21,500 10.85 10.85 9.19 0 1,400 -0.0
21/03/2022
9.42
 4,400 9.57 9.57 9.04 0 0 0
18/03/2022
8.51
 8,500 8.29 8.51 8.29 0 0 0
17/03/2022
7.69
 10,200 7.38 7.69 7.38 0 0 0
16/03/2022
6.71
 0 6.71 6.71 6.71 0 0 0
15/03/2022
7.23
 4,700 6.40 7.23 6.40 0 0 0
14/03/2022
6.40
 1,900 6.40 6.40 6.40 0 0 0
11/03/2022
7.53
 0 7.53 7.53 7.53 0 0 0
10/03/2022
7.53
 108 7.53 7.53 7.53 0 0 0
09/03/2022
7.01
 5,500 7.01 7.01 7.01 0 0 0
08/03/2022
6.86
 8,800 6.86 7.53 6.78 0 0 0
07/03/2022
6.56
 902 7.01 7.01 6.56 0 0 0
04/03/2022
6.10
 2,000 6.10 6.10 6.10 0 0 0
03/03/2022
7.01
 200 6.78 7.01 6.78 0 0 0
02/03/2022
6.25
 400 7.23 7.23 6.25 0 0 0
01/03/2022
7.23
 1 7.23 7.23 7.23 0 0 0
28/02/2022
7.23
 200 7.23 7.23 7.23 0 0 0
25/02/2022
6.56
 900 6.25 6.56 6.25 0 0 0
24/02/2022
6.56
 1,300 6.56 6.56 6.56 0 0 0
23/02/2022
6.71
 302 6.25 6.71 6.25 0 0 0
22/02/2022
7.38
 2,600 6.40 7.38 6.40 0 0 0
21/02/2022
7.38
 910 7.38 7.38 7.38 0 0 0
18/02/2022
7.46
 100 7.46 7.46 7.46 0 0 0
17/02/2022
7.31
 1,901 7.53 7.53 6.10 0 0 0
16/02/2022
6.56
 200 6.56 6.56 6.56 0 0 0
15/02/2022
5.73
 4,300 5.73 5.73 5.73 0 0 0
14/02/2022
6.18
 100 6.18 6.18 6.18 0 0 0
11/02/2022
5.27
 6,100 6.18 6.18 5.27 0 0 0
10/02/2022
6.18
 200 6.18 6.18 6.18 0 0 0
09/02/2022
6.33
 0 6.33 6.33 6.33 0 0 0
08/02/2022
6.25
 8,700 6.25 7.08 6.25 0 0 0
07/02/2022
6.18
 0 6.18 6.18 6.18 0 0 0
28/01/2022
6.18
 2,400 6.18 6.18 6.18 0 0 0
27/01/2022
7.16
 500 7.16 7.16 7.16 0 0 0
26/01/2022
7.16
 100 7.16 7.16 7.16 0 0 0
25/01/2022
7.69
 100 7.69 7.69 7.69 0 0 0
24/01/2022
7.53
 1,500 7.16 7.53 7.16 1,400 0 0.0
21/01/2022
7.53
 100 7.53 7.53 7.53 0 0 0
20/01/2022
7.16
 0 7.16 7.16 7.16 0 0 0
19/01/2022
7.16
 0 7.16 7.16 7.16 0 0 0
18/01/2022
7.16
 0 7.16 7.16 7.16 0 0 0
17/01/2022
7.16
 0 7.16 7.16 7.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |