CTCP Xây dựng Số 12 (v12)

10.60
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
(2026-05-13) 		-0.20 -1.85% 21,700 0 0
9.80
11.50
10.60
2 tháng
(2026-04-13) 		-0.80 -7.02% 24,800 0 0
9.80
11.50
10.60
3 tháng
(2026-03-16) 		-0.30 -2.75% 52,100 0 0
9.70
11.50
10.60
6 tháng
(2025-12-15) 		-1.40 -11.67% 67,100 -500 -0.0
9.70
12
10.60
12 tháng
(2025-06-17) 		-1.26 -10.66% 152,300 -500 -0.0
9.70
12.70
10.60
24 tháng
(2024-06-24) 		-0.79 -6.93% 293,002 -500 -0.0
9.70
13.38
10.60
36 tháng
(2023-06-28) 		-0.04 -0.42% 420,095 -500 -0.0
9.44
13.38
10.60
60 tháng
(2021-07-08) 		1.12 11.79% 2,533,889 -2,000 -0.2
8.56
20.82
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
13.83
 23,700 13.83 14.14 12.65 0 0 0
06/01/2022
13.83
 7,400 14.14 14.14 13.51 0 0 0
05/01/2022
14.14
 1,837 13.67 14.14 13.12 0 0 0
04/01/2022
13.67
 1,000 14.61 14.61 13.67 0 0 0
31/12/2021
14.61
 2,200 14.54 14.85 13.20 0 0 0
30/12/2021
14.54
 1,700 15.24 15.24 14.46 0 100 -0.0
29/12/2021
15.24
 3,400 15.32 15.32 14.61 0 0 0
28/12/2021
15.32
 12,600 15.56 15.64 14.93 0 0 0
27/12/2021
15.56
 53,700 14.14 15.56 14.06 0 0 0
24/12/2021
14.14
 300 14.14 14.14 14.14 0 0 0
23/12/2021
14.14
 3,600 14.46 14.54 13.04 0 0 0
22/12/2021
14.46
 350 14.14 14.54 14.46 0 0 0
21/12/2021
14.14
 700 14.14 14.14 13.91 0 100 -0.0
20/12/2021
14.14
 10,100 14.22 14.54 13.36 0 0 0
17/12/2021
14.22
 9,901 14.46 14.46 14.06 0 0 0
16/12/2021
14.46
 17,700 13.20 14.46 13.04 0 0 0
15/12/2021
13.20
 8,800 12.57 13.36 12.57 0 0 0
14/12/2021
12.57
 4,000 12.96 12.96 12.34 0 0 0
13/12/2021
12.96
 8,400 13.04 13.04 12.57 0 0 0
10/12/2021
13.04
 15,800 12.34 13.04 11.71 0 0 0
09/12/2021
12.34
 3,200 12.65 12.65 11.39 0 0 0
08/12/2021
12.65
 6,200 12.81 12.81 12.02 100 0 0.0
07/12/2021
12.81
 9,000 12.89 12.89 11.79 0 0 0
06/12/2021
12.89
 27,100 13.28 13.28 12.02 0 0 0
03/12/2021
13.28
 5,610 13.44 13.44 12.57 0 0 0
02/12/2021
13.44
 7,800 13.75 13.75 12.57 0 0 0
01/12/2021
13.75
 6,400 14.30 14.30 12.89 0 0 0
30/11/2021
14.30
 13,500 13.04 14.30 13.36 0 0 0
29/11/2021
13.04
 14,100 11.86 13.04 12.81 0 0 0
26/11/2021
11.86
 42,800 12.02 13.20 11.86 15,100 0 0.2
25/11/2021
12.02
 18,380 12.41 13.59 12.02 0 0 0
24/11/2021
12.41
 20,000 13.75 13.75 12.41 0 0 0
23/11/2021
13.75
 23,300 13.83 13.83 12.49 0 0 0
22/11/2021
13.83
 16,200 15.32 15.32 13.83 0 0 0
19/11/2021
15.32
 8,700 16.97 16.97 15.32 0 0 0
18/11/2021
16.97
 14,900 15.71 17.29 14.93 0 0 0
17/11/2021
15.71
 7,500 16.34 16.50 15.01 0 0 0
16/11/2021
16.34
 9,700 16.97 17.21 15.32 0 0 0
15/11/2021
16.97
 28,901 18.78 18.78 16.97 0 0 0
12/11/2021
18.78
 5,600 19.56 19.56 17.68 0 0 0
11/11/2021
19.56
 14,200 18.86 19.56 16.97 0 0 0
10/11/2021
18.86
 25,167 17.21 18.86 17.44 0 0 0
09/11/2021
17.21
 16,511 15.79 17.36 17.21 0 0 0
08/11/2021
15.79
 37,870 14.38 15.79 13.83 0 0 0
05/11/2021
14.38
 7,500 14.77 14.77 13.36 0 0 0
04/11/2021
14.77
 6,529 14.30 14.93 14.14 0 0 0
03/11/2021
14.30
 22,200 15.01 15.01 14.14 100 0 0.0
02/11/2021
15.01
 58,201 13.67 15.01 14.14 0 0 0
01/11/2021
13.67
 12,100 12.49 13.67 13.36 0 0 0
29/10/2021
12.49
 26,800 11.39 12.49 12.41 0 0 0
28/10/2021
11.39
 50,500 10.37 11.39 10.84 0 0 0
27/10/2021
10.37
 1,500 10.37 10.37 10.37 0 0 0
26/10/2021
10.37
 4,900 10.37 10.53 10.37 0 0 0
25/10/2021
10.37
 10,100 10.37 10.76 10.21 0 1,500 -0.0
22/10/2021
10.37
 3,000 10.21 10.37 9.90 0 0 0
21/10/2021
10.21
 5,200 10.21 10.37 10.21 0 0 0
20/10/2021
10.21
 3,100 10.21 10.21 10.21 0 0 0
19/10/2021
10.21
 200 10.45 10.45 9.74 0 0 0
18/10/2021
10.45
 4,400 10.53 10.53 9.59 0 0 0
15/10/2021
10.53
 5,400 10.53 10.53 10.53 0 0 0
14/10/2021
10.53
 0 10.53 10.53 10.53 0 0 0
13/10/2021
10.53
 16,100 9.90 10.53 9.90 0 0 0
12/10/2021
9.90
 690 9.90 9.90 9.66 0 0 0
11/10/2021
9.90
 1,000 9.59 9.90 9.90 0 0 0
08/10/2021
9.59
 700 10.06 10.06 9.59 0 0 0
07/10/2021
10.06
 400 10.14 10.14 9.74 0 0 0
06/10/2021
10.14
 2,700 9.74 10.14 9.74 0 0 0
05/10/2021
9.74
 510 10.21 10.21 9.74 0 0 0
04/10/2021
10.21
 400 10.29 10.29 10.21 0 0 0
01/10/2021
10.29
 10 10.29 10.29 10.29 0 0 0
30/09/2021
10.29
 0 10.29 10.29 10.29 0 0 0
29/09/2021
10.29
 0 10.29 10.29 10.29 0 0 0
28/09/2021
10.29
 0 10.29 10.29 10.29 0 0 0
27/09/2021
10.29
 3,400 10.45 10.45 9.90 2,400 0 0.0
24/09/2021
10.45
 60 10.45 10.45 10.45 0 0 0
23/09/2021
10.45
 1,690 10.21 10.45 9.82 0 0 0
22/09/2021
10.21
 200 10.21 10.21 9.82 0 0 0
21/09/2021
10.21
 200 10.06 10.21 10.06 0 0 0
20/09/2021
10.06
 900 9.90 10.06 9.90 0 0 0
17/09/2021
9.90
 500 9.82 9.90 9.82 400 0 0.0
16/09/2021
9.82
 600 9.82 9.82 9.82 0 0 0
15/09/2021
9.82
 900 9.59 9.82 9.43 0 0 0
14/09/2021
9.59
 0 9.59 9.59 9.59 0 0 0
13/09/2021
9.59
 800 9.59 9.59 9.59 500 0 0.0
10/09/2021
9.59
 500 9.43 9.59 9.59 0 0 0
09/09/2021
9.43
 1,500 9.59 9.59 9.43 1,500 0 0.0
08/09/2021
9.59
 100 9.98 9.98 9.59 0 0 0
07/09/2021
9.98
 1,800 9.90 9.98 9.59 700 0 0.0
06/09/2021
9.90
 1,200 9.51 9.90 9.43 0 0 0
01/09/2021
9.51
 800 9.35 9.90 9.43 0 0 0
31/08/2021
9.35
 700 9.35 9.35 9.35 0 0 0
30/08/2021
9.35
 2,800 9.11 9.35 9.11 1,600 0 0.0
27/08/2021
9.11
 4,800 9.19 9.19 9.11 1,900 0 0.0
26/08/2021
9.19
 400 8.80 9.19 8.88 0 0 0
25/08/2021
8.80
 2,800 9.51 9.51 8.72 0 0 0
24/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
24/08/2021
9.51
 4,700 10.06 10.06 9.43 0 0 0
23/08/2021
10.06
 5,701 10.06 10.20 9.63 0 0 0
20/08/2021
10.06
 9,400 10.78 10.78 10.06 6,400 0 0.1
19/08/2021
10.78
 5,600 10.78 10.78 9.99 1,300 0 0.0
18/08/2021
10.78
 0 10.78 10.78 10.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |