CTCP Xây dựng và Kinh doanh Vật tư (cnt)

5
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
(2026-08-17) 		0 0% 34,800 0 0
4.80
5
5
2 tháng
(2026-07-16) 		-1 -16.67% 86,500 0 0
4.80
6
5
3 tháng
(2026-06-16) 		-1.20 -19.35% 105,500 0 0
4.80
6.50
5
6 tháng
(2026-03-18) 		-1.90 -27.54% 248,800 0 0
4.80
6.90
5
12 tháng
(2025-09-19) 		-4.50 -47.37% 862,800 0 0
4.80
9.60
5
24 tháng
(2024-09-24) 		-7.37 -59.58% 3,554,728 -6,839 -0.0
4.80
12.37
5
36 tháng
(2023-10-02) 		-6.40 -56.12% 9,066,894 -12,239 -0.2
4.80
18.23
5
60 tháng
(2021-10-11) 		-0.76 -13.16% 15,933,286 -16,239 -0.3
4.80
18.23
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
10.74
 900 10.14 10.74 9.78 0 0 0
12/04/2022
10.14
 3,200 10.80 10.80 10.02 0 0 0
08/04/2022
10.80
 700 10.80 10.80 10.80 0 0 0
07/04/2022
10.80
 2,300 10.92 10.92 10.80 0 0 0
06/04/2022
10.92
 24,200 10.86 11.22 10.20 0 0 0
05/04/2022
10.86
 3,000 11.04 11.10 10.74 0 0 0
04/04/2022
11.04
 6,300 10.86 11.34 10.68 0 0 0
01/04/2022
10.86
 11,907 11.10 11.58 10.80 1,000 0 0.0
31/03/2022
11.10
 5,500 11.04 11.70 11.04 0 0 0
30/03/2022
11.04
 10,200 11.52 11.52 11.04 5,000 0 0.1
29/03/2022
11.52
 223,700 11.40 11.52 10.86 0 0 0
28/03/2022
11.40
 21,032 11.40 11.40 10.62 0 0 0
25/03/2022
11.40
 2,000 11.64 11.70 11.10 0 0 0
24/03/2022
11.64
 8,300 11.88 11.88 11.22 0 0 0
23/03/2022
11.88
 5,800 12.00 12.00 11.10 0 0 0
22/03/2022
12.00
 14,533 11.82 12.54 11.40 0 0 0
21/03/2022
11.82
 24,117 11.76 12.24 11.10 0 0 0
18/03/2022
11.76
 8,632 12.66 12.66 11.40 0 0 0
17/03/2022
12.66
 19,300 12.54 12.66 12.30 0 0 0
16/03/2022
12.54
 11,915 11.70 12.66 11.64 0 0 0
15/03/2022
11.70
 7,600 11.40 11.82 10.20 0 0 0
14/03/2022
11.40
 592,200 13.20 13.20 11.34 0 0 0
11/03/2022
13.20
 600 13.67 13.79 13.20 0 0 0
10/03/2022
13.67
 13,400 13.73 13.79 13.67 0 0 0
09/03/2022
13.73
 564,900 12.00 13.79 12.12 0 0 0
08/03/2022
12.00
 11,813 12.30 12.30 11.52 0 0 0
07/03/2022
12.30
 4,403 12.30 12.30 12.00 0 0 0
04/03/2022
12.30
 17,000 12.30 12.30 12.18 0 0 0
03/03/2022
12.30
 15,100 12.30 13.02 12.24 0 0 0
02/03/2022
12.30
 4,000 11.94 12.54 12.06 0 0 0
01/03/2022
11.94
 3,900 11.88 12.30 11.94 0 0 0
28/02/2022
11.88
 500 12.12 12.12 11.88 0 0 0
25/02/2022
12.12
 3,100 12.12 12.12 11.40 0 0 0
24/02/2022
12.12
 3,804 12.30 12.30 12.12 0 0 0
23/02/2022
12.30
 8,200 12.72 12.72 11.40 0 0 0
22/02/2022
12.72
 2,358 13.08 13.08 12.30 0 0 0
21/02/2022
13.08
 65,500 12.36 13.08 13.08 0 0 0
18/02/2022
12.36
 7,000 12.24 13.08 12.30 0 0 0
17/02/2022
12.24
 10,300 13.37 13.37 12.06 0 0 0
16/02/2022
13.37
 17,500 12.30 13.73 12.84 0 0 0
15/02/2022
12.30
 50,450 12.00 14.03 12.30 0 0 0
14/02/2022
12.00
 15,800 14.15 14.15 12.00 0 0 0
11/02/2022
14.15
 219 13.55 14.15 12.06 0 0 0
10/02/2022
13.55
 3,438 13.55 14.99 12.96 0 0 0
09/02/2022
13.55
 13,610 12.00 15.23 12.18 0 0 0
08/02/2022
12.00
 7,500 13.49 13.67 12.00 0 0 0
07/02/2022
13.49
 7,700 13.91 13.91 13.20 0 0 0
28/01/2022
13.91
 25,600 14.39 14.39 12.24 0 0 0
27/01/2022
14.39
 45,000 12.06 14.39 14.39 0 0 0
26/01/2022
12.06
 28,450 12.00 13.91 12.00 0 0 0
25/01/2022
12.00
 35,000 13.79 14.33 12.00 0 0 0
24/01/2022
13.79
 7,200 14.39 14.39 13.79 0 0 0
21/01/2022
14.39
 1,200 15.41 15.41 14.39 0 0 0
20/01/2022
15.41
 19,000 13.79 15.41 13.43 0 0 0
19/01/2022
13.79
 3,400 15.65 15.65 13.32 0 0 0
18/01/2022
15.65
 0 14.39 15.65 14.39 0 0 0
17/01/2022
14.39
 51,100 15.59 15.89 13.85 0 0 0
14/01/2022
15.59
 40,875 14.93 15.95 14.39 0 0 0
13/01/2022
14.93
 109,800 14.99 16.13 14.93 0 0 0
12/01/2022
14.99
 60,019 15.29 16.55 14.93 0 0 0
11/01/2022
15.29
 95,600 15.05 17.93 15.29 0 0 0
10/01/2022
15.05
 23,449 16.31 17.03 15.05 0 0 0
07/01/2022
16.31
 107,400 15.95 17.39 15.29 0 0 0
06/01/2022
15.95
 5,090 16.07 16.07 15.41 0 0 0
05/01/2022
16.07
 12,301 16.07 16.67 14.69 0 0 0
04/01/2022
16.07
 68,004 16.19 17.03 14.45 0 0 0
31/12/2021
16.19
 211,901 15.89 16.67 16.13 0 0 0
30/12/2021
15.89
 24,600 16.49 17.21 15.89 0 0 0
29/12/2021
16.49
 13,800 16.79 17.09 15.59 0 0 0
28/12/2021
16.79
 11,500 16.73 21.65 16.49 0 0 0
27/12/2021
16.73
 331,702 16.79 19.07 16.49 0 0 0
24/12/2021
16.79
 4,700 17.39 19.13 16.79 0 0 0
23/12/2021
17.39
 8,800 17.99 19.25 16.79 0 0 0
22/12/2021
17.99
 339,500 16.79 19.31 17.39 0 0 0
21/12/2021
16.79
 4,900 17.09 17.09 16.79 0 0 0
20/12/2021
17.09
 31,105 15.89 17.69 16.19 0 0 0
17/12/2021
15.89
 24,800 14.03 15.95 14.39 0 0 0
16/12/2021
14.03
 5,700 14.09 14.09 13.85 0 0 0
15/12/2021
14.09
 5,800 14.39 14.39 13.79 0 0 0
14/12/2021
14.39
 11,954 14.09 14.69 13.97 0 0 0
13/12/2021
14.09
 8,873 14.03 14.81 13.91 0 0 0
10/12/2021
14.03
 3,706 14.39 14.99 13.20 0 0 0
09/12/2021
14.39
 2,424 14.75 14.75 14.39 0 0 0
08/12/2021
14.75
 8,100 14.99 14.99 13.79 0 0 0
07/12/2021
14.99
 14,746 14.99 14.99 14.39 0 0 0
06/12/2021
14.99
 8,700 14.99 15.53 14.99 0 0 0
03/12/2021
14.99
 16,200 15.71 16.07 14.39 0 0 0
02/12/2021
15.71
 4,462 14.99 15.71 14.99 0 0 0
01/12/2021
14.99
 9,550 15.29 15.29 14.75 0 0 0
30/11/2021
15.29
 28,100 15.59 15.89 14.99 0 0 0
29/11/2021
15.59
 15,600 15.53 15.71 14.99 0 0 0
26/11/2021
15.53
 15,800 16.07 16.73 14.99 0 0 0
25/11/2021
16.07
 13,870 16.67 16.67 15.59 0 0 0
24/11/2021
16.67
 5,660 16.49 17.39 15.65 0 0 0
23/11/2021
16.49
 252 16.31 16.49 16.43 0 0 0
22/11/2021
16.31
 12,540 16.79 17.99 15.59 0 0 0
19/11/2021
16.79
 27,820 17.99 17.99 16.79 0 0 0
18/11/2021
17.99
 31,056 17.69 17.99 16.67 0 0 0
17/11/2021
17.69
 28,960 17.39 17.69 16.85 0 0 0
16/11/2021
17.39
 62,606 16.55 18.41 16.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |