CTCP Xây dựng và Đầu tư 492 (c92)

4
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
(2026-02-11) 		0 0% 29,200 0 0
3.50
4.20
4.10
2 tháng
(2026-01-12) 		-0.10 -2.44% 61,000 0 0
3.50
4.20
4.10
3 tháng
(2025-12-15) 		-0.10 -2.44% 83,200 0 0
3.50
4.30
4.10
6 tháng
(2025-09-15) 		-0.20 -4.76% 1,393,100 -56,200 -0.3
3.50
4.80
4.10
12 tháng
(2025-03-18) 		-0.10 -2.44% 4,106,800 -68,261 -0.3
3.50
5
4.10
24 tháng
(2024-03-25) 		0.50 14.29% 10,388,802 -68,527 -0.3
3.20
7.70
4.10
36 tháng
(2023-03-29) 		1.10 37.93% 12,734,754 -69,627 -0.3
2.40
7.70
4.10
60 tháng
(2021-04-08) 		-2.80 -41.18% 20,960,561 103,873 1.1
1.70
11.20
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2021
5.80
 12,700 5.90 5.90 5.40 0 0 0
04/10/2021
5.90
 18,300 5.60 6 5.30 0 0 0
01/10/2021
5.60
 700 5.90 5.90 5.60 0 0 0
30/09/2021
5.90
 3,454 5.90 5.90 5.40 0 0 0
29/09/2021
5.90
 1,303 5.80 6 5.80 0 0 0
28/09/2021
5.80
 7,800 5.90 5.90 5.40 0 0 0
27/09/2021
5.90
 34,912 6.40 6.80 5.80 0 0 0
24/09/2021
6.40
 35,550 6.30 6.40 6.20 5,600 0 0.0
23/09/2021
6.30
 59,812 6.80 6.80 6.20 0 0 0
22/09/2021
6.80
 74,535 6.20 6.80 6.20 0 0 0
21/09/2021
6.20
 61,040 5.70 6.20 5.70 0 0 0
20/09/2021
5.70
 41,120 5.40 5.70 5.10 0 0 0
17/09/2021
5.40
 14,725 5.50 5.50 5.20 0 0 0
16/09/2021
5.50
 40,558 5.60 5.90 5.20 0 0 0
15/09/2021
5.60
 82,334 5.10 5.60 5.10 0 0 0
14/09/2021
5.10
 34,247 4.70 5.10 4.70 0 0 0
13/09/2021
4.70
 14,427 4.60 4.80 4.60 0 0 0
10/09/2021
4.60
 10,250 4.70 4.80 4.50 0 0 0
09/09/2021
4.70
 9,040 4.60 4.80 4.60 0 0 0
08/09/2021
4.60
 15,200 4.80 4.80 4.50 0 0 0
07/09/2021
4.80
 20,200 4.90 4.90 4.70 0 0 0
06/09/2021
4.90
 17,005 4.70 4.90 4.70 0 0 0
01/09/2021
4.70
 15,600 4.60 4.70 4.50 0 0 0
31/08/2021
4.60
 32,142 4.50 4.60 4.30 0 0 0
30/08/2021
4.50
 8,760 4.60 4.60 4.40 0 0 0
27/08/2021
4.60
 21,100 5 5 4.50 0 0 0
26/08/2021
5
 28,220 5 5.10 4.70 200 0 0.0
25/08/2021
5
 18,322 4.90 5.20 4.80 0 0 0
24/08/2021
4.90
 11,300 5 5 4.60 0 0 0
23/08/2021
5
 8,500 5 5 4.70 0 0 0
20/08/2021
5
 32,400 4.70 5.10 4.30 0 0 0
19/08/2021
4.70
 11,100 4.40 4.70 4.30 0 0 0
18/08/2021
4.40
 7,100 4.40 4.60 4.40 0 0 0
17/08/2021
4.40
 17,100 4.30 4.50 4.30 0 0 0
16/08/2021
4.30
 12,000 4.20 4.30 4.20 400 0 0.0
13/08/2021
4.20
 1,800 4.20 4.20 4.20 0 0 0
12/08/2021
4.20
 2,520 4.20 4.20 4.10 0 0 0
11/08/2021
4.20
 4,200 4.20 4.20 4.10 0 0 0
10/08/2021
4.20
 3,100 4.20 4.20 4.10 0 0 0
09/08/2021
4.20
 8,960 4.20 4.20 4.10 0 0 0
06/08/2021
4.20
 2,700 4.20 4.20 4.10 0 0 0
05/08/2021
4.20
 1,900 4.20 4.60 4.20 0 0 0
04/08/2021
4.20
 4,610 4.10 4.20 4.10 0 0 0
03/08/2021
4.10
 5,700 4.40 4.50 4.10 0 0 0
02/08/2021
4.40
 1,200 4.40 4.40 4.10 0 0 0
30/07/2021
4.40
 6,400 4.20 4.50 4.20 0 0 0
29/07/2021
4.20
 1,400 4.10 4.20 4.20 0 0 0
28/07/2021
4.10
 5,110 4.20 4.20 3.80 0 0 0
27/07/2021
4.20
 3,200 4.10 4.30 4.20 0 0 0
26/07/2021
4.10
 600 4.20 4.20 4.10 0 0 0
23/07/2021
4.20
 750 4.20 4.30 4.20 0 0 0
22/07/2021
4.20
 1,000 4.10 4.20 4.10 0 0 0
21/07/2021
4.10
 2,405 4.20 4.30 4.10 0 0 0
20/07/2021
4.20
 3,725 4.20 4.30 4.10 0 0 0
19/07/2021
4.20
 400 4.30 4.30 4.20 0 0 0
16/07/2021
4.30
 1,060 4.20 4.30 4.20 0 0 0
15/07/2021
4.20
 400 4.30 4.30 4.20 0 0 0
14/07/2021
4.30
 200 4.30 4.30 4.30 0 0 0
13/07/2021
4.30
 1,500 4.20 4.30 4.30 0 0 0
12/07/2021
4.20
 10,300 4.30 4.30 4.20 0 0 0
09/07/2021
4.30
 1,600 4.40 4.50 4.30 0 0 0
08/07/2021
4.40
 1,200 4.50 4.50 4.30 0 0 0
07/07/2021
4.50
 5,100 4.30 4.50 4.30 0 0 0
06/07/2021
4.30
 2,300 4.50 4.50 4.30 0 0 0
05/07/2021
4.50
 4,400 4.60 4.60 4.20 0 0 0
02/07/2021
4.60
 8,200 4.60 4.60 4.40 0 0 0
01/07/2021
4.60
 1,600 4.60 4.60 4.40 200 0 0.0
30/06/2021
4.60
 1,800 4.60 4.70 4.50 0 0 0
29/06/2021
4.60
 6,950 4.70 4.70 4.60 0 0 0
28/06/2021
4.70
 600 4.70 4.70 4.50 0 0 0
25/06/2021
4.70
 1,440 4.50 4.70 4.60 0 100 -0.0
24/06/2021
4.50
 8,000 4.80 4.80 4.50 0 0 0
23/06/2021
4.80
 3,300 4.80 4.80 4.50 0 0 0
22/06/2021
4.80
 3,240 4.90 5 4.80 0 0 0
21/06/2021
4.90
 12,432 4.70 5.10 4.70 0 0 0
18/06/2021
4.70
 11,200 4.50 4.70 4.60 0 0 0
17/06/2021
4.50
 3,000 4.40 4.60 4.50 0 0 0
16/06/2021
4.40
 8,900 4.60 4.60 4.30 0 0 0
15/06/2021
4.60
 3,235 4.80 4.90 4.60 0 0 0
14/06/2021
4.80
 0 4.80 4.80 4.80 0 0 0
11/06/2021
4.80
 800 4.70 4.80 4.70 0 0 0
10/06/2021
4.70
 4,400 4.60 4.70 4.70 0 0 0
09/06/2021
4.60
 3,000 4.90 4.90 4.60 0 0 0
08/06/2021
4.90
 21,600 5.40 5.40 4.90 0 0 0
07/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
04/06/2021
5.40
 5,144 5.10 5.50 5 0 0 0
03/06/2021
5.10
 27,823 4.70 5.10 4.40 0 0 0
02/06/2021
4.70
 2,500 4.70 4.70 4.70 0 0 0
01/06/2021
4.70
 6,800 4.80 4.80 4.50 0 0 0
31/05/2021
4.80
 9,200 4.70 4.80 4.50 0 0 0
28/05/2021
4.70
 3,210 5 5 4.70 0 0 0
27/05/2021
5
 0 5 5 5 0 0 0
26/05/2021
5
 3,415 5 5 4.90 0 0 0
25/05/2021
5
 2,300 5 5 4.90 0 0 0
24/05/2021
5
 5,500 4.90 5.10 4.90 3,000 0 0.0
21/05/2021
4.90
 13,100 4.90 4.90 4.70 5,000 0 0.0
20/05/2021
4.90
 700 4.90 5 4.90 0 0 0
19/05/2021
4.90
 5,700 5.10 5.10 4.80 0 0 0
18/05/2021
5.10
 3,400 4.80 5.10 4.70 0 0 0
17/05/2021
4.80
 5,310 5.20 5.20 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |