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
(2026-05-20) 		0.40 2.34% 19,328,100 217,900 0
16.80
18.90
18
2 tháng
(2026-04-20) 		1.40 8.70% 28,811,200 277,400 0
15.70
18.90
18
3 tháng
(2026-03-23) 		1.40 8.70% 38,055,000 647,700 0.9
15.50
18.90
18
6 tháng
(2025-12-22) 		4.40 33.59% 60,882,000 635,100 1.0
12.60
18.90
18
12 tháng
(2025-06-24) 		11.30 182.26% 132,528,200 716,800 -0.5
6
18.90
18
24 tháng
(2024-07-01) 		10.90 165.15% 232,075,318 698,733 -0.7
5.50
18.90
18
36 tháng
(2023-07-05) 		8.20 88.17% 329,705,375 712,646 -0.6
5.50
18.90
18
60 tháng
(2021-07-15) 		8.48 93.98% 460,646,494 716,406 -0.4
5.15
21.36
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
15.34
 326,199 15.83 15.83 14.85 0 0 0
13/01/2022
15.83
 699,114 16.80 16.80 15.15 0 0 0
12/01/2022
16.80
 599,100 17.28 17.28 15.73 100 0 0.0
11/01/2022
17.28
 419,560 17.86 17.96 16.99 0 0 0
10/01/2022
17.86
 703,363 18.54 19.32 17.86 0 0 0
07/01/2022
18.54
 966,900 18.25 18.93 18.25 5,000 0 0.1
06/01/2022
18.25
 1,076,594 17.18 18.45 17.18 0 2,500 -0.0
05/01/2022
17.18
 462,800 17.09 17.48 16.80 0 1,000 -0.0
04/01/2022
17.09
 495,102 17.09 17.77 16.70 0 0 0
31/12/2021
17.09
 250,200 17.48 17.57 16.80 0 0 0
30/12/2021
17.48
 269,610 17.57 18.16 17.48 0 0 0
29/12/2021
17.57
 533,337 16.89 17.67 16.89 0 0 0
28/12/2021
16.89
 443,962 16.70 16.99 15.53 1,000 0 0.0
27/12/2021
16.70
 382,950 16.89 17.28 16.60 100 0 0.0
24/12/2021
16.89
 1,111,650 17.18 17.48 16.50 0 0 0
23/12/2021
17.18
 677,108 18.06 18.25 16.99 0 0 0
22/12/2021
18.06
 714,200 17.57 18.25 17.48 0 0 0
21/12/2021
17.57
 1,315,729 18.06 18.06 16.99 0 0 0
20/12/2021
18.06
 672,310 18.45 18.45 18.06 0 1,000 -0.0
17/12/2021
18.45
 803,800 18.64 18.83 18.35 0 0 0
16/12/2021
18.64
 651,100 18.45 19.22 18.25 0 0 0
15/12/2021
18.45
 437,900 18.74 18.74 18.35 0 0 0
14/12/2021
18.74
 609,240 19.22 19.32 18.64 0 3,500 -0.1
13/12/2021
19.22
 739,810 18.45 19.81 18.35 0 0 0
10/12/2021
18.45
 859,961 18.74 18.74 18.16 0 2,900 -0.1
09/12/2021
18.74
 781,900 19.32 19.32 18.45 0 0 0
08/12/2021
19.32
 862,352 19.61 20 19.13 0 8,800 -0.2
07/12/2021
19.61
 1,234,300 19.22 20 17.77 5,400 0 0.1
06/12/2021
19.22
 1,492,801 21.36 21.36 19.22 0 3,000 -0.1
03/12/2021
21.36
 1,824,480 20 21.94 20.49 8,100 2,000 0.1
02/12/2021
20
 2,575,695 18.25 20 18.35 0 0 0
01/12/2021
18.25
 1,471,500 18.16 18.54 17.96 7,000 0 0.1
30/11/2021
18.16
 1,194,413 17.77 18.93 17.77 2,500 0 0.0
29/11/2021
17.77
 276,420 17.86 17.96 16.31 0 1,000 -0.0
26/11/2021
17.86
 259,500 18.16 18.16 17.57 2,000 100 0.0
25/11/2021
18.16
 382,710 18.06 18.35 17.67 0 0 0
24/11/2021
18.06
 238,943 18.06 18.54 17.86 0 1,000 -0.0
23/11/2021
18.06
 295,811 17.86 18.25 17.18 0 0 0
22/11/2021
17.86
 666,901 18.83 19.13 16.99 0 200 -0.0
19/11/2021
18.83
 587,021 19.32 20.49 18.45 0 0 0
18/11/2021
19.32
 649,721 18.83 19.61 18.45 70,000 0 1.4
17/11/2021
18.83
 332,112 18.35 18.83 17.77 0 0 0
16/11/2021
18.35
 341,100 18.35 18.93 17.48 0 0 0
15/11/2021
18.35
 608,700 18.35 19.32 18.16 0 0 0
12/11/2021
18.35
 506,620 18.25 18.93 17.67 0 0 0
11/11/2021
18.25
 579,800 18.54 19.03 18.06 0 0 0
10/11/2021
18.54
 946,581 17.48 19.22 17.38 0 0 0
09/11/2021
17.48
 429,740 17.48 17.67 17.09 0 0 0
08/11/2021
17.48
 701,438 17.28 17.67 16.50 0 0 0
05/11/2021
17.28
 295,889 16.99 17.86 16.99 100 0 0.0
04/11/2021
16.99
 559,501 16.99 17.09 16.02 0 4,100 -0.1
03/11/2021
16.99
 1,023,417 17.86 17.96 16.21 1,500 0 0.0
02/11/2021
17.86
 749,103 17.86 18.35 17.48 0 200 -0.0
01/11/2021
17.86
 666,162 17.67 18.25 17.18 0 0 0
29/10/2021
17.67
 894,477 16.80 18.06 15.73 0 0 0
28/10/2021
16.80
 507,018 16.80 16.99 16.21 0 0 0
27/10/2021
16.80
 594,300 16.41 16.99 15.92 0 0 0
26/10/2021
16.41
 654,570 16.31 16.41 15.15 200 200 0
25/10/2021
16.31
 1,080,910 15.05 16.50 15.05 0 0 0
22/10/2021
15.05
 920,452 13.69 15.05 13.50 0 1,500 -0.0
21/10/2021
13.69
 320,600 13.40 13.79 13.20 0 0 0
20/10/2021
13.40
 222,500 13.20 13.98 13.40 0 0 0
19/10/2021
13.20
 93,000 13.59 13.69 13.20 0 0 0
18/10/2021
13.59
 253,717 13.59 13.79 13.11 0 0 0
15/10/2021
13.59
 170,914 13.88 13.98 13.40 0 0 0
14/10/2021
13.88
 308,349 13.79 14.08 13.59 0 0 0
13/10/2021
13.79
 298,700 13.69 13.98 12.82 0 0 0
12/10/2021
13.69
 440,600 14.08 14.27 13.30 0 0 0
11/10/2021
14.08
 289,200 14.08 14.37 13.88 0 0 0
08/10/2021
14.08
 338,300 13.88 14.37 13.88 0 1,000 -0.0
07/10/2021
13.88
 937,114 13.20 13.98 13.01 0 24,000 -0.3
06/10/2021
13.20
 326,914 12.82 13.30 12.72 0 0 0
05/10/2021
12.82
 111,200 12.82 13.11 12.62 0 0 0
04/10/2021
12.82
 214,240 12.62 13.30 12.52 0 0 0
01/10/2021
12.62
 276,100 13.01 13.01 12.62 0 0 0
30/09/2021
13.01
 176,400 13.20 13.40 12.91 0 0 0
29/09/2021
13.20
 203,900 13.20 13.40 12.91 0 0 0
28/09/2021
13.20
 415,640 12.72 13.30 12.43 0 0 0
27/09/2021
12.72
 317,200 12.62 13.01 12.14 0 0 0
24/09/2021
12.62
 220,230 13.01 13.01 12.43 0 0 0
23/09/2021
13.01
 364,223 13.11 13.40 12.52 0 0 0
22/09/2021
13.11
 303,288 13.11 13.40 13.01 0 0 0
21/09/2021
13.11
 227,901 13.30 14.08 12.43 0 0 0
20/09/2021
13.30
 617,600 12.62 13.59 12.33 2,500 0 0.0
17/09/2021
12.62
 221,203 13.11 13.11 12.62 0 0 0
16/09/2021
13.11
 367,465 13.01 13.11 12.43 0 0 0
15/09/2021: Cổ tức tiền mặt tỉ lệ: 3%
15/09/2021
13.01
 388,620 13.01 13.30 12.33 0 0 0
14/09/2021
13.01
 612,414 12.82 13.48 12.63 0 0 0
13/09/2021
12.82
 444,300 12.82 13.29 12.53 0 0 0
10/09/2021
12.82
 817,494 12.34 12.91 12.16 0 1,000 -0.0
09/09/2021
12.34
 322,600 11.78 12.34 11.40 0 0 0
08/09/2021
11.78
 172,300 12.06 12.44 10.92 0 0 0
07/09/2021
12.06
 249,447 12.44 12.53 11.97 2,500 0 0.0
06/09/2021
12.44
 301,810 12.25 12.53 12.25 0 0 0
01/09/2021
12.25
 279,900 11.78 12.34 11.68 0 0 0
31/08/2021
11.78
 420,100 11.97 12.91 11.78 1,400 0 0.0
30/08/2021
11.97
 540,444 10.92 11.97 10.83 24,000 0 0.3
27/08/2021
10.92
 192,100 10.07 10.92 9.97 0 0 0
26/08/2021
10.07
 95,712 10.26 10.26 10.07 0 0 0
25/08/2021
10.26
 75,610 10.35 10.45 9.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |