CTCP Xây dựng và Kinh doanh Vật tư (cnt)

8
0.10
(1.27%)
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
(2025-11-05) 		-0.70 -8.14% 47,400 0 0
7.90
8.60
8
2 tháng
(2025-10-06) 		-0.60 -7.06% 127,100 0 0
7.60
8.90
8
3 tháng
(2025-09-08) 		-1.80 -18.56% 320,800 0 0
7.60
9.70
8
6 tháng
(2025-06-09) 		-2.95 -27.20% 1,282,100 0 0
7.60
11.40
8
12 tháng
(2024-12-10) 		-2.57 -24.57% 2,437,405 -4,502 -0.0
7.60
11.46
8
24 tháng
(2023-12-18) 		-6.01 -43.23% 7,345,308 -8,039 -0.1
7.60
18.23
8
36 tháng
(2022-12-21) 		1 14.54% 9,947,238 -23,339 -0.4
6.60
18.23
8
60 tháng
(2020-12-31) 		3.22 68.87% 15,774,097 -16,139 -0.3
2.22
18.23
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2021
5.40
 2,900 5.28 5.40 5.34 0 0 0
27/08/2021
5.28
 3,800 5.46 5.46 5.28 0 0 0
26/08/2021
5.46
 0 5.46 5.46 5.46 0 0 0
25/08/2021
5.46
 0 5.46 5.46 5.46 0 0 0
24/08/2021
5.46
 2,000 5.46 5.46 5.46 0 0 0
23/08/2021
5.46
 0 5.46 5.46 5.46 0 0 0
20/08/2021
5.46
 500 5.46 5.46 5.46 0 0 0
19/08/2021
5.46
 100 5.58 5.58 5.46 0 0 0
18/08/2021
5.58
 6,100 5.58 5.58 5.40 0 0 0
17/08/2021
5.58
 600 5.22 5.58 5.58 0 0 0
16/08/2021
5.22
 52,100 5.22 5.22 5.22 0 0 0
13/08/2021
5.22
 1,000 5.22 5.22 5.22 0 0 0
12/08/2021
5.22
 0 5.22 5.22 5.22 0 0 0
11/08/2021
5.22
 3,027 5.22 5.22 5.22 0 0 0
10/08/2021
5.22
 2,400 5.22 5.22 5.22 0 0 0
09/08/2021
5.22
 0 5.22 5.22 5.22 0 0 0
06/08/2021
5.22
 0 5.22 5.22 5.22 0 0 0
05/08/2021
5.22
 0 5.46 5.22 5.46 0 0 0
04/08/2021
5.46
 5,400 5.46 5.46 4.86 0 0 0
03/08/2021
5.46
 100 5.28 5.46 5.46 0 0 0
02/08/2021
5.28
 0 5.40 5.28 5.40 0 0 0
30/07/2021
5.40
 400 4.80 5.40 5.04 0 0 0
29/07/2021
4.80
 400 4.80 4.80 4.80 0 0 0
28/07/2021
4.80
 0 4.80 4.80 4.80 0 0 0
27/07/2021
4.80
 0 4.80 4.80 4.80 0 0 0
26/07/2021
4.80
 3,500 5.28 5.28 4.80 0 0 0
23/07/2021
5.28
 0 5.28 5.28 5.28 0 0 0
22/07/2021
5.28
 1,401 5.28 5.28 5.28 0 0 0
21/07/2021
5.28
 2,000 5.28 5.28 5.28 0 0 0
20/07/2021
5.28
 2,000 5.28 5.28 5.28 0 0 0
19/07/2021
5.28
 0 5.28 5.28 5.28 0 0 0
16/07/2021
5.28
 3,400 5.46 5.46 5.28 0 0 0
15/07/2021
5.46
 0 5.46 5.46 5.46 0 0 0
14/07/2021
5.46
 0 5.46 5.46 5.46 0 0 0
13/07/2021
5.46
 200 5.40 5.46 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |