CTCP Xây dựng và Phát triển Cơ sở Hạ tầng (cid)

8.30
-0.20
(-2.35%)
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) 		-0.10 -1.16% 12,100 -400 0
7.80
8.90
8.30
2 tháng
(2026-04-20) 		0.31 3.75% 76,800 100 0
7.50
9.40
8.30
3 tháng
(2026-03-23) 		0.91 12% 86,200 100 0
7.50
9.40
8.30
6 tháng
(2025-12-22) 		-0.12 -1.44% 91,300 200 0.0
7.50
9.40
8.30
12 tháng
(2025-06-24) 		-6.07 -41.68% 269,600 200 0.0
7.50
17.33
8.30
24 tháng
(2024-07-01) 		-35.78 -80.80% 656,029 -1,100 1.3
7.50
47.52
8.30
36 tháng
(2023-07-05) 		1.87 28.19% 957,672 -1,200 1.2
5.58
47.52
8.30
60 tháng
(2021-07-15) 		3.83 81.95% 1,486,880 -1,900 1.2
3.99
47.52
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
7.16
 300 7.16 7.16 7.16 0 0 0
13/01/2022
7.53
 2,500 7.53 7.53 6.63 0 0 0
12/01/2022
7.76
 1 7.76 7.76 7.76 0 0 0
11/01/2022
7.76
 1,700 7.91 7.91 7.76 0 0 0
10/01/2022
8.06
 3,900 7.84 8.06 7.84 0 0 0
07/01/2022
7.76
 4,100 7.76 7.76 7.76 0 0 0
06/01/2022
7.53
 1,500 6.78 7.53 6.78 0 0 0
05/01/2022
7.53
 2,200 7.53 7.69 7.53 0 0 0
04/01/2022
7.69
 800 7.76 7.76 7.69 0 0 0
31/12/2021
7.76
 100 7.76 7.76 7.76 0 0 0
30/12/2021
6.78
 1,800 6.78 6.78 6.78 0 0 0
29/12/2021
6.86
 4,400 6.93 6.93 6.78 0 0 0
28/12/2021
7.61
 100 7.61 7.61 7.61 0 0 0
27/12/2021
7.53
 700 8.06 8.06 7.53 0 0 0
24/12/2021
8.06
 0 8.06 8.06 8.06 0 0 0
23/12/2021
7.99
 600 8.14 8.14 7.99 0 0 0
22/12/2021
7.99
 200 8.06 8.06 7.99 0 0 0
21/12/2021
8.06
 0 8.06 8.06 8.06 0 0 0
20/12/2021
8.97
 700 9.12 9.12 7.69 0 0 0
17/12/2021
8.97
 1,500 8.89 9.04 7.69 0 0 0
16/12/2021
8.97
 100 8.97 8.97 8.97 0 0 0
15/12/2021
7.69
 8,100 7.76 8.06 7.69 0 0 0
14/12/2021
8.67
 8,800 8.59 9.80 8.59 0 0 0
13/12/2021
10.17
 3,700 9.80 10.17 9.80 0 0 0
10/12/2021
11.68
 17,800 12.36 12.36 9.19 0 0 0
09/12/2021
10.77
 9,000 10.77 10.77 10.77 0 1,400 -0.0
08/12/2021
9.42
 601 9.42 9.42 9.42 0 0 0
07/12/2021
8.44
 22,919 8.36 8.44 7.53 0 0 0
06/12/2021
7.38
 2,800 7.38 7.38 7.38 0 0 0
03/12/2021
6.48
 4,000 6.25 6.48 6.25 0 0 0
02/12/2021
5.58
 9,000 5.88 5.88 5.58 0 0 0
01/12/2021
6.10
 2,500 6.03 6.18 6.03 0 0 0
30/11/2021
5.73
 0 5.73 5.73 5.73 0 0 0
29/11/2021
6.10
 300 5.58 6.10 5.58 0 0 0
26/11/2021
5.58
 2,100 6.03 6.25 5.50 0 0 0
25/11/2021
6.25
 0 6.25 6.25 6.25 0 0 0
24/11/2021
6.25
 0 6.25 6.25 6.25 0 0 0
23/11/2021
6.25
 1,000 6.25 6.25 6.25 0 0 0
22/11/2021
5.27
 4,900 6.25 6.25 5.27 0 0 0
19/11/2021
6.48
 1,000 6.03 6.48 6.03 0 0 0
18/11/2021
6.71
 5,200 6.40 6.71 6.03 0 0 0
17/11/2021
6.71
 0 6.71 6.71 6.71 0 0 0
16/11/2021
6.71
 0 6.71 6.71 6.71 0 0 0
15/11/2021
6.63
 600 6.78 6.78 6.63 0 0 0
12/11/2021
6.86
 3,600 6.40 6.86 6.40 0 0 0
11/11/2021
6.40
 4,600 6.48 6.48 6.25 0 0 0
10/11/2021
6.40
 1,100 6.03 6.40 5.73 0 0 0
09/11/2021
6.78
 6,919 6.18 6.78 6.18 1,400 0 0.0
08/11/2021
6.40
 1,700 6.40 6.40 5.65 0 0 0
05/11/2021
6.93
 300 6.10 6.93 6.10 0 0 0
04/11/2021
6.10
 1,000 6.10 6.10 6.03 0 0 0
03/11/2021
6.78
 1,100 6.78 7.76 6.78 0 0 0
02/11/2021
6.78
 5,100 6.78 6.78 6.78 0 0 0
01/11/2021
6.10
 4,200 5.43 6.10 5.43 0 0 0
29/10/2021
5.95
 1,600 5.35 5.95 5.35 0 0 0
28/10/2021
5.95
 300 5.95 5.95 5.95 0 0 0
27/10/2021
5.20
 200 6.25 6.25 5.20 0 0 0
26/10/2021
6.25
 200 5.05 6.25 5.05 0 0 0
25/10/2021
5.80
 1,600 5.80 6.71 5.65 0 0 0
22/10/2021
5.50
 5,200 6.40 6.40 5.50 0 0 0
21/10/2021
6.40
 500 6.33 6.40 6.33 0 0 0
20/10/2021
6.48
 500 5.73 6.48 5.73 0 0 0
19/10/2021
6.56
 619 6.78 6.78 6.56 0 0 0
18/10/2021
6.78
 6,000 6.78 7.01 6.03 0 0 0
15/10/2021
7.01
 6,501 6.56 7.01 6.56 0 0 0
14/10/2021
6.63
 6,500 6.03 6.63 5.65 0 0 0
13/10/2021
6.71
 15,400 6.71 6.71 6.18 0 0 0
12/10/2021
5.95
 6,820 5.27 5.95 5.27 0 500 -0.0
11/10/2021
5.20
 8,300 5.20 5.20 5.20 0 0 0
08/10/2021
4.52
 8,600 4.52 4.52 4.52 0 0 0
07/10/2021
5.27
 0 5.27 5.27 5.27 0 0 0
06/10/2021
5.27
 100 5.27 5.27 5.27 0 0 0
05/10/2021
5.27
 500 4.75 5.27 4.75 0 0 0
04/10/2021
4.90
 200 4.52 4.90 4.52 0 0 0
01/10/2021
5.27
 0 5.27 5.27 5.27 0 0 0
30/09/2021
5.27
 0 5.27 5.27 5.27 0 0 0
29/09/2021
5.27
 700 5.27 5.27 5.27 0 0 0
28/09/2021
5.27
 100 5.27 5.27 5.27 0 0 0
27/09/2021
4.52
 700 4.52 5.27 4.52 0 0 0
24/09/2021
5.27
 0 5.27 5.27 5.27 0 0 0
23/09/2021
5.27
 1,400 5.27 5.27 5.27 0 0 0
22/09/2021
5.27
 5,400 4.67 5.27 4.67 0 0 0
21/09/2021
5.43
 0 5.43 5.43 5.43 0 0 0
20/09/2021
5.43
 0 5.43 5.43 5.43 0 0 0
17/09/2021
5.43
 0 5.43 5.43 5.43 0 0 0
16/09/2021
5.43
 0 5.43 5.43 5.43 0 0 0
15/09/2021
5.43
 1,000 5.43 5.43 5.43 0 0 0
14/09/2021
5.50
 500 5.50 5.50 5.50 0 0 0
13/09/2021
5.27
 1,300 5.12 5.27 5.12 0 0 0
10/09/2021
5.12
 0 5.12 5.12 5.12 0 0 0
09/09/2021
5.12
 5,800 4.90 5.20 4.90 0 0 0
08/09/2021
4.52
 0 4.52 4.52 4.52 0 0 0
07/09/2021
4.52
 300 4.52 4.52 4.52 0 0 0
06/09/2021
4.52
 0 4.52 4.52 4.52 0 0 0
01/09/2021
4.52
 0 4.52 4.52 4.52 0 0 0
31/08/2021
4.52
 200 4.52 4.52 4.52 0 0 0
30/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
27/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
26/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
25/08/2021
4.52
 100 4.52 4.52 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |