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% 95,800 0 0
6.70
7.50
7.40
2 tháng
(2025-12-01) 		-0.50 -6.25% 309,700 0 0
6.70
8.30
7.40
3 tháng
(2025-10-30) 		-0.70 -8.54% 370,000 0 0
6.70
8.70
7.40
6 tháng
(2025-08-01) 		-2.40 -24.24% 973,100 0 0
6.70
10
7.40
12 tháng
(2025-02-03) 		-2.37 -23.98% 2,523,941 -4,502 -0.0
6.70
11.46
7.40
24 tháng
(2024-02-15) 		-4.98 -39.88% 7,183,276 -6,039 -0.0
6.70
18.23
7.40
36 tháng
(2023-02-13) 		0.30 4.21% 10,221,211 -24,339 -0.5
6.70
18.23
7.40
60 tháng
(2021-02-23) 		5.10 212.62% 16,063,351 -24,239 -0.4
2.22
18.23
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2022
15.41
 19,000 13.79 15.41 13.43 0 0 0
19/01/2022
13.79
 3,400 15.65 15.65 13.32 0 0 0
18/01/2022
15.65
 0 14.39 15.65 14.39 0 0 0
17/01/2022
14.39
 51,100 15.59 15.89 13.85 0 0 0
14/01/2022
15.59
 40,875 14.93 15.95 14.39 0 0 0
13/01/2022
14.93
 109,800 14.99 16.13 14.93 0 0 0
12/01/2022
14.99
 60,019 15.29 16.55 14.93 0 0 0
11/01/2022
15.29
 95,600 15.05 17.93 15.29 0 0 0
10/01/2022
15.05
 23,449 16.31 17.03 15.05 0 0 0
07/01/2022
16.31
 107,400 15.95 17.39 15.29 0 0 0
06/01/2022
15.95
 5,090 16.07 16.07 15.41 0 0 0
05/01/2022
16.07
 12,301 16.07 16.67 14.69 0 0 0
04/01/2022
16.07
 68,004 16.19 17.03 14.45 0 0 0
31/12/2021
16.19
 211,901 15.89 16.67 16.13 0 0 0
30/12/2021
15.89
 24,600 16.49 17.21 15.89 0 0 0
29/12/2021
16.49
 13,800 16.79 17.09 15.59 0 0 0
28/12/2021
16.79
 11,500 16.73 21.65 16.49 0 0 0
27/12/2021
16.73
 331,702 16.79 19.07 16.49 0 0 0
24/12/2021
16.79
 4,700 17.39 19.13 16.79 0 0 0
23/12/2021
17.39
 8,800 17.99 19.25 16.79 0 0 0
22/12/2021
17.99
 339,500 16.79 19.31 17.39 0 0 0
21/12/2021
16.79
 4,900 17.09 17.09 16.79 0 0 0
20/12/2021
17.09
 31,105 15.89 17.69 16.19 0 0 0
17/12/2021
15.89
 24,800 14.03 15.95 14.39 0 0 0
16/12/2021
14.03
 5,700 14.09 14.09 13.85 0 0 0
15/12/2021
14.09
 5,800 14.39 14.39 13.79 0 0 0
14/12/2021
14.39
 11,954 14.09 14.69 13.97 0 0 0
13/12/2021
14.09
 8,873 14.03 14.81 13.91 0 0 0
10/12/2021
14.03
 3,706 14.39 14.99 13.20 0 0 0
09/12/2021
14.39
 2,424 14.75 14.75 14.39 0 0 0
08/12/2021
14.75
 8,100 14.99 14.99 13.79 0 0 0
07/12/2021
14.99
 14,746 14.99 14.99 14.39 0 0 0
06/12/2021
14.99
 8,700 14.99 15.53 14.99 0 0 0
03/12/2021
14.99
 16,200 15.71 16.07 14.39 0 0 0
02/12/2021
15.71
 4,462 14.99 15.71 14.99 0 0 0
01/12/2021
14.99
 9,550 15.29 15.29 14.75 0 0 0
30/11/2021
15.29
 28,100 15.59 15.89 14.99 0 0 0
29/11/2021
15.59
 15,600 15.53 15.71 14.99 0 0 0
26/11/2021
15.53
 15,800 16.07 16.73 14.99 0 0 0
25/11/2021
16.07
 13,870 16.67 16.67 15.59 0 0 0
24/11/2021
16.67
 5,660 16.49 17.39 15.65 0 0 0
23/11/2021
16.49
 252 16.31 16.49 16.43 0 0 0
22/11/2021
16.31
 12,540 16.79 17.99 15.59 0 0 0
19/11/2021
16.79
 27,820 17.99 17.99 16.79 0 0 0
18/11/2021
17.99
 31,056 17.69 17.99 16.67 0 0 0
17/11/2021
17.69
 28,960 17.39 17.69 16.85 0 0 0
16/11/2021
17.39
 62,606 16.55 18.41 16.07 0 0 0
15/11/2021
16.55
 86,350 14.39 16.55 12.72 0 0 0
12/11/2021
14.39
 28,100 12.60 14.75 13.49 0 0 0
11/11/2021
12.60
 45,000 12.66 13.49 11.58 0 0 0
10/11/2021
12.66
 14,018 13.20 13.20 11.40 0 0 0
09/11/2021
13.20
 14,994 12.36 13.79 11.40 0 0 0
08/11/2021
12.36
 34,532 13.79 16.13 12.30 0 0 0
05/11/2021
13.79
 32,900 13.37 15.05 13.14 0 0 0
04/11/2021
13.37
 49,032 11.64 13.37 11.70 0 0 0
03/11/2021
11.64
 110,250 10.26 11.64 11.40 0 0 0
02/11/2021
10.26
 40,110 8.76 10.26 9.30 0 0 0
01/11/2021
8.76
 5,107 7.80 9.06 8.10 0 0 0
29/10/2021
7.80
 16,000 7.20 8.10 7.56 0 100 -0.0
28/10/2021
7.20
 3,050 6.60 7.20 6.54 0 0 0
27/10/2021
6.60
 1,300 6.30 6.60 6.48 0 0 0
26/10/2021
6.30
 400 6.72 6.72 5.76 0 0 0
25/10/2021
6.72
 2,700 6.30 6.72 5.34 0 0 0
22/10/2021
6.30
 400 6.12 6.60 6.00 0 0 0
21/10/2021
6.12
 8,700 6.00 6.12 6.00 100 0 0.0
20/10/2021
6.00
 700 6.12 6.12 6.00 0 0 0
19/10/2021
6.12
 0 5.82 6.12 5.82 0 0 0
18/10/2021
5.82
 8,600 5.82 6.18 5.82 0 0 0
15/10/2021
5.82
 1,000 6.00 6.00 5.82 0 0 0
14/10/2021
6.00
 900 5.46 6.00 5.76 0 0 0
13/10/2021
5.46
 800 5.70 5.82 5.46 0 0 0
12/10/2021
5.70
 4,600 5.76 5.76 5.70 0 0 0
11/10/2021
5.76
 2,800 5.40 5.76 5.40 0 0 0
08/10/2021
5.40
 4,500 5.52 5.52 5.40 0 0 0
07/10/2021
5.52
 5,400 5.40 5.52 5.40 0 0 0
06/10/2021
5.40
 3,000 5.40 5.52 5.40 0 0 0
05/10/2021
5.40
 600 5.70 5.70 5.40 0 0 0
04/10/2021
5.70
 0 5.70 5.70 5.70 0 0 0
01/10/2021
5.70
 0 5.70 5.70 5.70 0 0 0
30/09/2021
5.70
 200 5.46 5.70 5.70 0 0 0
29/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
28/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
27/09/2021
5.46
 1,578 5.46 5.46 5.46 0 0 0
24/09/2021
5.46
 400 5.52 5.52 5.46 0 0 0
23/09/2021
5.52
 2,650 5.40 5.52 5.46 0 0 0
22/09/2021
5.40
 1,300 5.16 5.46 5.40 0 0 0
21/09/2021
5.16
 100 5.46 5.46 5.16 0 0 0
20/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
17/09/2021
5.46
 3,300 5.46 5.46 5.46 0 0 0
16/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
15/09/2021
5.46
 4,200 5.40 5.46 5.46 0 0 0
14/09/2021
5.40
 500 5.46 5.46 5.40 0 0 0
13/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
10/09/2021
5.46
 17,600 5.46 5.46 5.46 0 0 0
09/09/2021
5.46
 600 5.46 5.46 5.46 0 0 0
08/09/2021
5.46
 1,000 5.46 5.46 5.46 0 0 0
07/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
06/09/2021
5.46
 0 5.46 5.46 5.46 0 0 0
01/09/2021
5.46
 1,000 5.46 5.46 5.46 0 0 0
31/08/2021
5.46
 1,000 5.40 5.46 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |