CTCP Kỹ thuật Xây dựng Phú Nhuận (pnt)

6.40
0
(0%)
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
(2026-08-18) 		-0.60 -8.57% 25,700 0 0
6
10
6.40
2 tháng
(2026-07-20) 		-3.50 -35.35% 33,000 0 0
6
10
6.40
3 tháng
(2026-06-19) 		-2.50 -28.09% 33,000 0 0
6
10
6.40
6 tháng
(2026-03-23) 		-2.90 -31.18% 71,500 0 0
6
10
6.40
12 tháng
(2025-09-22) 		-1.10 -14.67% 124,100 0 0
6
10.90
6.40
24 tháng
(2024-09-27) 		1.71 36.53% 377,217 0 0
4.41
10.90
6.40
36 tháng
(2023-10-03) 		0.22 3.57% 695,141 0 0
4.14
10.90
6.40
60 tháng
(2021-10-13) 		1.74 37.41% 1,932,975 3,000 0.0
4.14
10.90
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
6.52
 16,710 6.52 6.52 6.52 0 0 0
15/11/2022
6.26
 0 6.26 6.26 6.26 0 0 0
14/11/2022
6.26
 0 6.26 6.26 6.26 0 0 0
11/11/2022
6.26
 18,500 6.26 6.26 6.26 0 0 0
10/11/2022
6.26
 7,900 6.26 6.26 6.26 0 0 0
09/11/2022
6.35
 1,200 6.26 6.35 6.26 0 0 0
08/11/2022
6.26
 12,200 6.35 6.35 6.18 0 0 0
07/11/2022
6.26
 17,300 7.11 7.11 6.26 0 0 0
04/11/2022
6.35
 3,000 6.35 6.35 6.35 0 0 0
03/11/2022
6.86
 0 6.86 6.86 6.86 0 0 0
02/11/2022
6.86
 100 6.86 6.86 6.86 0 0 0
01/11/2022
6.43
 0 6.43 6.43 6.43 0 0 0
31/10/2022
6.52
 20,000 6.43 6.52 6.43 0 0 0
28/10/2022
6.94
 0 6.94 6.94 6.94 0 0 0
27/10/2022
6.94
 0 6.94 6.94 6.94 0 0 0
26/10/2022
6.94
 100 6.94 6.94 6.94 0 0 0
25/10/2022
6.52
 100 6.52 6.52 6.52 0 0 0
24/10/2022
6.60
 5,000 6.60 6.60 6.60 0 0 0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 4%
21/10/2022
6.69
 11,630 6.69 6.69 6.60 0 0 0
20/10/2022
6.52
 12,100 6.52 6.52 6.52 0 0 0
19/10/2022
6.36
 1,023 6.36 6.36 6.36 0 0 0
18/10/2022
6.36
 0 6.36 6.36 6.36 0 0 0
17/10/2022
6.36
 0 6.36 6.36 6.36 0 0 0
14/10/2022
6.36
 2,000 6.36 6.36 6.36 0 0 0
13/10/2022
6.36
 0 6.36 6.36 6.36 0 0 0
12/10/2022
6.36
 5,000 6.36 6.36 6.36 0 0 0
11/10/2022
6.36
 2,000 6.36 6.36 6.36 0 0 0
10/10/2022
6.36
 0 6.36 6.36 6.36 0 0 0
07/10/2022
6.36
 4,100 6.36 6.36 6.36 0 0 0
06/10/2022
6.36
 0 6.36 6.36 6.36 0 0 0
05/10/2022
6.36
 1 6.36 6.36 6.36 0 0 0
04/10/2022
6.36
 16,369 6.36 6.36 6.36 0 0 0
03/10/2022
7.24
 100 7.24 7.24 7.24 0 0 0
30/09/2022
6.36
 4,500 6.36 6.36 6.36 0 0 0
29/09/2022
6.36
 0 6.36 6.36 6.36 0 0 0
28/09/2022
6.36
 2,000 6.36 6.36 6.36 0 0 0
27/09/2022
6.52
 100 6.52 6.52 6.52 0 0 0
26/09/2022
5.95
 1,500 5.95 5.95 5.95 0 0 0
23/09/2022
6.36
 0 6.36 6.36 6.36 0 0 0
22/09/2022
6.36
 100 6.36 6.36 6.36 0 0 0
21/09/2022
6.36
 0 6.36 6.36 6.36 0 0 0
20/09/2022
6.36
 0 6.36 6.36 6.36 0 0 0
19/09/2022
6.36
 5,000 6.36 6.36 6.36 0 0 0
16/09/2022
6.84
 0 6.84 6.84 6.84 0 0 0
15/09/2022
6.84
 0 6.84 6.84 6.84 0 0 0
14/09/2022
6.84
 0 6.84 6.84 6.84 0 0 0
13/09/2022
6.84
 21 6.84 6.84 6.84 0 0 0
12/09/2022
6.84
 124 6.84 6.84 6.84 0 0 0
09/09/2022
6.60
 0 6.60 6.60 6.60 0 0 0
08/09/2022
6.60
 0 6.60 6.60 6.60 0 0 0
07/09/2022
6.60
 0 6.60 6.60 6.60 0 0 0
06/09/2022
6.60
 0 6.60 6.60 6.60 0 0 0
05/09/2022
6.60
 100 6.60 6.60 6.60 0 0 0
31/08/2022
6.36
 6,000 6.36 6.36 6.36 0 0 0
30/08/2022
6.36
 0 6.36 6.36 6.36 0 0 0
29/08/2022
6.36
 0 6.36 6.36 6.36 0 0 0
26/08/2022
6.36
 0 6.36 6.36 6.36 0 0 0
25/08/2022
6.36
 0 6.36 6.36 6.36 0 0 0
24/08/2022
6.36
 0 6.36 6.36 6.36 0 0 0
23/08/2022
6.36
 0 6.36 6.36 6.36 0 0 0
22/08/2022
6.36
 2,100 7.16 7.16 6.36 0 0 0
19/08/2022
6.36
 400 6.36 6.36 6.36 0 0 0
18/08/2022
6.36
 2,000 6.36 6.36 6.36 0 0 0
17/08/2022
6.36
 0 6.36 6.36 6.36 0 0 0
16/08/2022
6.36
 7,600 6.36 6.36 6.36 0 0 0
15/08/2022
6.44
 100 6.44 6.44 6.44 0 0 0
12/08/2022
6.20
 400 6.20 6.20 6.20 0 0 0
11/08/2022
6.36
 0 6.36 6.36 6.36 0 0 0
10/08/2022
6.36
 10,200 6.36 6.36 6.36 0 0 0
09/08/2022
6.68
 400 6.76 6.76 6.68 0 0 0
08/08/2022
6.28
 4,000 6.20 6.28 6.20 0 0 0
05/08/2022
6.20
 7,000 6.28 6.28 6.20 0 0 0
04/08/2022
6.52
 0 6.52 6.52 6.52 0 0 0
03/08/2022
6.52
 100 6.52 6.52 6.52 0 0 0
02/08/2022
6.20
 0 6.20 6.20 6.20 0 0 0
01/08/2022
6.20
 0 6.20 6.20 6.20 0 0 0
29/07/2022
6.20
 0 6.20 6.20 6.20 0 0 0
28/07/2022
6.12
 1,100 6.76 6.76 6.12 0 0 0
27/07/2022
6.76
 400 6.84 6.84 6.76 0 0 0
26/07/2022
5.95
 25,000 6.28 6.28 5.95 0 0 0
25/07/2022
6.92
 0 6.92 6.92 6.92 0 0 0
22/07/2022
6.92
 0 6.92 6.92 6.92 0 0 0
21/07/2022
6.92
 0 6.92 6.92 6.92 0 0 0
20/07/2022
6.92
 100 6.92 6.92 6.92 0 0 0
19/07/2022
6.03
 3,000 6.03 6.03 6.03 0 0 0
18/07/2022
6.76
 0 6.76 6.76 6.76 0 0 0
15/07/2022
6.76
 100 6.76 6.76 6.76 0 0 0
14/07/2022
6.68
 0 6.68 6.68 6.68 0 0 0
13/07/2022
6.68
 100 6.68 6.68 6.68 0 0 0
12/07/2022
5.87
 0 5.87 5.87 5.87 0 0 0
11/07/2022
5.87
 0 5.87 5.87 5.87 0 0 0
08/07/2022
5.87
 0 5.87 5.87 5.87 0 0 0
07/07/2022
5.87
 0 5.87 5.87 5.87 0 0 0
06/07/2022
5.87
 200 5.87 5.87 5.87 0 0 0
05/07/2022
5.95
 100 5.95 5.95 5.95 0 0 0
04/07/2022
5.87
 2,000 5.87 5.87 5.87 0 0 0
01/07/2022
5.95
 4 5.95 5.95 5.95 0 0 0
30/06/2022
5.95
 0 5.95 5.95 5.95 0 0 0
29/06/2022
5.95
 100 5.95 5.95 5.95 0 0 0
28/06/2022
5.71
 0 5.71 5.71 5.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |