CTCP Xây dựng và Kinh doanh Vật tư (cnt)

7.40
-0.10
(-1.33%)
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
(2025-12-29) 		0.30 4.17% 95,800 0 0
6.70
7.50
7.40
2 tháng
(2025-12-01) 		-0.50 -6.25% 309,700 0 0
6.70
8.30
7.40
3 tháng
(2025-10-30) 		-0.70 -8.54% 370,000 0 0
6.70
8.70
7.40
6 tháng
(2025-08-01) 		-2.40 -24.24% 973,100 0 0
6.70
10
7.40
12 tháng
(2025-02-03) 		-2.37 -23.98% 2,523,941 -4,502 -0.0
6.70
11.46
7.40
24 tháng
(2024-02-15) 		-4.98 -39.88% 7,183,276 -6,039 -0.0
6.70
18.23
7.40
36 tháng
(2023-02-13) 		0.30 4.21% 10,221,211 -24,339 -0.5
6.70
18.23
7.40
60 tháng
(2021-02-23) 		5.10 212.62% 16,063,351 -24,239 -0.4
2.22
18.23
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
5.46
 1,000 5.40 5.46 5.40 0 0 0
30/08/2021
5.40
 2,900 5.28 5.40 5.34 0 0 0
27/08/2021
5.28
 3,800 5.46 5.46 5.28 0 0 0
26/08/2021
5.46
 0 5.46 5.46 5.46 0 0 0
25/08/2021
5.46
 0 5.46 5.46 5.46 0 0 0
24/08/2021
5.46
 2,000 5.46 5.46 5.46 0 0 0
23/08/2021
5.46
 0 5.46 5.46 5.46 0 0 0
20/08/2021
5.46
 500 5.46 5.46 5.46 0 0 0
19/08/2021
5.46
 100 5.58 5.58 5.46 0 0 0
18/08/2021
5.58
 6,100 5.58 5.58 5.40 0 0 0
17/08/2021
5.58
 600 5.22 5.58 5.58 0 0 0
16/08/2021
5.22
 52,100 5.22 5.22 5.22 0 0 0
13/08/2021
5.22
 1,000 5.22 5.22 5.22 0 0 0
12/08/2021
5.22
 0 5.22 5.22 5.22 0 0 0
11/08/2021
5.22
 3,027 5.22 5.22 5.22 0 0 0
10/08/2021
5.22
 2,400 5.22 5.22 5.22 0 0 0
09/08/2021
5.22
 0 5.22 5.22 5.22 0 0 0
06/08/2021
5.22
 0 5.22 5.22 5.22 0 0 0
05/08/2021
5.22
 0 5.46 5.22 5.46 0 0 0
04/08/2021
5.46
 5,400 5.46 5.46 4.86 0 0 0
03/08/2021
5.46
 100 5.28 5.46 5.46 0 0 0
02/08/2021
5.28
 0 5.40 5.28 5.40 0 0 0
30/07/2021
5.40
 400 4.80 5.40 5.04 0 0 0
29/07/2021
4.80
 400 4.80 4.80 4.80 0 0 0
28/07/2021
4.80
 0 4.80 4.80 4.80 0 0 0
27/07/2021
4.80
 0 4.80 4.80 4.80 0 0 0
26/07/2021
4.80
 3,500 5.28 5.28 4.80 0 0 0
23/07/2021
5.28
 0 5.28 5.28 5.28 0 0 0
22/07/2021
5.28
 1,401 5.28 5.28 5.28 0 0 0
21/07/2021
5.28
 2,000 5.28 5.28 5.28 0 0 0
20/07/2021
5.28
 2,000 5.28 5.28 5.28 0 0 0
19/07/2021
5.28
 0 5.28 5.28 5.28 0 0 0
16/07/2021
5.28
 3,400 5.46 5.46 5.28 0 0 0
15/07/2021
5.46
 0 5.46 5.46 5.46 0 0 0
14/07/2021
5.46
 0 5.46 5.46 5.46 0 0 0
13/07/2021
5.46
 200 5.40 5.46 5.46 0 0 0
12/07/2021
5.40
 12,400 5.40 5.40 5.40 0 0 0
09/07/2021
5.40
 1,900 5.40 5.40 5.40 0 0 0
08/07/2021
5.40
 4,500 5.10 5.40 5.40 0 0 0
07/07/2021
5.10
 130 5.10 5.10 5.10 0 0 0
06/07/2021
5.10
 600 5.10 5.10 5.10 0 0 0
05/07/2021
5.10
 0 5.10 5.10 5.10 0 0 0
02/07/2021
5.10
 1,200 5.40 5.40 5.10 0 0 0
01/07/2021
5.40
 1,900 5.16 5.40 5.16 0 0 0
30/06/2021
5.16
 800 5.16 5.16 5.16 0 0 0
29/06/2021
5.16
 150 5.70 5.70 5.16 0 0 0
28/06/2021
5.70
 1 5.88 5.88 5.70 0 0 0
25/06/2021
5.88
 800 5.94 5.94 5.58 0 0 0
24/06/2021
5.94
 500 5.94 5.94 5.10 0 0 0
23/06/2021
5.94
 15,900 5.70 6.00 5.70 0 0 0
22/06/2021
5.70
 13,467 5.40 5.70 5.46 0 0 0
21/06/2021
5.40
 800 5.40 5.40 5.40 0 0 0
18/06/2021
5.40
 2,400 5.40 5.52 5.40 100 0 0.0
17/06/2021
5.40
 16,000 5.70 5.70 5.40 0 0 0
16/06/2021
5.70
 4,210 5.10 5.70 5.28 0 2,500 -0.0
15/06/2021
5.10
 0 5.70 5.10 5.10 0 0 0
14/06/2021
5.70
 2,603 5.40 5.70 5.10 0 0 0
11/06/2021
5.40
 23,100 5.40 5.46 5.40 0 0 0
10/06/2021
5.40
 17,800 4.92 5.64 5.40 0 0 0
09/06/2021
4.92
 20,500 4.32 4.92 4.92 0 0 0
08/06/2021
4.32
 0 4.32 4.32 4.32 0 0 0
07/06/2021
4.32
 0 4.32 4.32 4.32 0 0 0
04/06/2021
4.32
 200 3.96 4.32 4.32 0 0 0
03/06/2021
3.96
 2,000 4.20 4.32 3.90 0 0 0
02/06/2021
4.20
 1,000 4.32 4.32 4.20 0 0 0
01/06/2021
4.32
 3,905 4.56 4.56 4.26 0 0 0
31/05/2021
4.56
 0 4.68 4.56 4.56 0 0 0
28/05/2021
4.68
 300 4.08 4.68 4.38 0 0 0
27/05/2021
4.08
 600 4.20 4.20 4.08 0 0 0
26/05/2021
4.20
 2,200 3.96 4.20 4.20 0 0 0
25/05/2021
3.96
 0 3.96 3.96 3.96 0 0 0
24/05/2021
3.96
 0 3.96 3.96 3.96 0 0 0
21/05/2021
3.96
 1,400 3.96 4.02 3.96 0 0 0
20/05/2021
3.96
 8,701 4.08 4.14 3.96 0 0 0
19/05/2021
4.08
 0 4.14 4.08 4.14 0 0 0
18/05/2021
4.14
 10 4.08 4.14 4.08 0 0 0
17/05/2021
4.08
 5 4.14 4.14 4.08 0 0 0
14/05/2021
4.14
 1,100 4.08 4.14 4.08 0 0 0
13/05/2021
4.08
 410 5.16 5.16 4.08 0 0 0
12/05/2021
5.16
 5,000 4.50 5.16 4.20 0 0 0
11/05/2021
4.50
 3,300 4.50 4.50 4.50 0 0 0
10/05/2021
4.50
 2,000 4.80 4.80 4.50 0 0 0
07/05/2021
4.80
 1,102 4.98 4.98 4.80 0 0 0
06/05/2021
4.98
 0 4.98 4.98 4.98 0 0 0
05/05/2021
4.98
 700 4.98 4.98 4.98 0 0 0
04/05/2021
4.98
 0 5.70 4.98 4.98 0 0 0
29/04/2021
5.70
 9,401 5.34 6.12 4.62 0 0 0
28/04/2021
5.34
 0 5.28 5.34 5.34 0 0 0
27/04/2021
5.28
 300 5.10 5.40 5.28 0 0 0
26/04/2021
5.10
 2,100 5.46 5.46 4.68 0 0 0
23/04/2021
5.46
 1,200 5.70 5.70 5.46 0 0 0
22/04/2021
5.70
 100 5.16 5.70 5.70 0 0 0
20/04/2021
5.16
 15,100 5.70 6.72 5.04 0 0 0
19/04/2021
5.70
 4,000 6.30 7.20 5.70 0 0 0
16/04/2021
6.30
 7,705 7.38 8.46 6.30 0 0 0
15/04/2021
7.38
 10,400 6.72 7.38 7.32 0 0 0
14/04/2021
6.72
 26,200 5.88 6.72 6.12 0 2,500 -0.0
13/04/2021
5.88
 18,300 5.16 5.88 5.88 0 0 0
12/04/2021
5.16
 3,300 4.50 5.16 5.16 0 3,100 -0.0
09/04/2021
4.50
 2,500 3.96 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |