CTCP Xây dựng và Đầu tư 492 (c92)

4.10
0.10
(2.50%)
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
(2026-04-01) 		-0.10 -2.38% 13,500 0 0
4
4.20
4.10
2 tháng
(2026-03-02) 		0.10 2.50% 42,000 0 0
3.50
4.20
4.10
3 tháng
(2026-02-02) 		0.10 2.50% 50,500 0 0
3.50
4.20
4.10
6 tháng
(2025-11-03) 		0 0% 151,000 0 0
3.50
4.50
4.10
12 tháng
(2025-05-06) 		0.20 5.13% 3,551,700 -68,261 -0.3
3.50
5
4.10
24 tháng
(2024-05-13) 		0.50 13.89% 10,249,866 -68,527 -0.3
3.30
7.70
4.10
36 tháng
(2023-05-17) 		1.40 51.85% 12,439,297 -69,627 -0.3
2.70
7.70
4.10
60 tháng
(2021-05-27) 		-0.90 -18% 20,719,467 95,873 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)
19/11/2021
8
 66,163 8.60 8.70 8 0 0 0
18/11/2021
8.60
 26,130 8.40 9 8.40 0 0 0
17/11/2021
8.40
 48,960 8.50 8.50 8 10,000 0 0.1
16/11/2021
8.50
 55,448 8.80 9 8.10 2,100 700 0.0
15/11/2021
8.80
 109,636 8 8.80 8.10 0 6,800 -0.1
12/11/2021
8
 36,108 8 8 7.90 0 0 0
11/11/2021
8
 85,772 7.90 8 7.60 0 0 0
10/11/2021
7.90
 45,477 7.50 7.90 7.40 0 0 0
09/11/2021
7.50
 49,700 7.60 7.60 7.20 6,800 0 0.0
08/11/2021
7.60
 26,950 7.90 8.40 7.20 0 0 0
05/11/2021
7.90
 78,999 7.60 7.90 7 0 0 0
04/11/2021
7.60
 50,059 7.40 7.70 6.90 700 0 0.0
03/11/2021
7.40
 84,746 8.20 8.70 7.40 0 0 0
02/11/2021
8.20
 90,943 7.50 8.20 8.20 0 0 0
01/11/2021
7.50
 79,499 6.90 7.50 6.90 0 0 0
29/10/2021
6.90
 156,301 6.30 6.90 6.30 0 66,600 -0.5
28/10/2021
6.30
 12,980 6.20 6.40 6.20 0 0 0
27/10/2021
6.20
 29,200 6.20 6.30 6.20 0 0 0
26/10/2021
6.20
 25,406 6.40 6.40 6.20 0 0 0
25/10/2021
6.40
 62,704 6 6.50 5.80 0 0 0
22/10/2021
6
 7,170 6 6.10 5.70 0 0 0
21/10/2021
6
 7,200 6 6 5.60 0 0 0
20/10/2021
6
 1,300 5.90 6 6 0 0 0
19/10/2021
5.90
 13,060 5.70 5.90 5.60 0 0 0
18/10/2021
5.70
 5,000 6 6 5.60 0 0 0
15/10/2021
6
 6,400 6 6.20 5.90 0 0 0
14/10/2021
6
 2,300 6.20 6.20 6 0 0 0
13/10/2021
6.20
 5,931 6 6.20 6 4,800 0 0.0
12/10/2021
6
 3,700 6.20 6.20 6 2,200 0 0.0
11/10/2021
6.20
 26,400 6.20 6.30 6.10 0 0 0
08/10/2021
6.20
 90,919 5.80 6.30 5.80 54,000 0 0.3
07/10/2021
5.80
 12,200 5.60 5.80 5.50 7,000 0 0.0
06/10/2021
5.60
 12,870 5.80 5.80 5.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |