CTCP Xây dựng 1369 (c69)

18
0.50
(2.86%)
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) 		0.40 2.34% 19,328,100 217,900 0
16.80
18.90
18
2 tháng
(2026-04-20) 		1.40 8.70% 28,811,200 277,400 0
15.70
18.90
18
3 tháng
(2026-03-23) 		1.40 8.70% 38,055,000 647,700 0.9
15.50
18.90
18
6 tháng
(2025-12-22) 		4.40 33.59% 60,882,000 635,100 1.0
12.60
18.90
18
12 tháng
(2025-06-24) 		11.30 182.26% 132,528,200 716,800 -0.5
6
18.90
18
24 tháng
(2024-07-01) 		10.90 165.15% 232,075,318 698,733 -0.7
5.50
18.90
18
36 tháng
(2023-07-05) 		8.20 88.17% 329,705,375 712,646 -0.6
5.50
18.90
18
60 tháng
(2021-07-15) 		8.48 93.98% 460,646,494 716,406 -0.4
5.15
21.36
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
10.35
 109,500 10.26 10.45 9.97 0 0 0
23/08/2021
10.26
 261,005 10.16 10.26 9.31 0 0 0
20/08/2021
10.16
 278,000 10.54 10.73 9.50 0 0 0
19/08/2021
10.54
 68,200 10.83 11.02 10.54 0 0 0
18/08/2021
10.83
 91,500 10.92 10.92 10.45 0 0 0
17/08/2021
10.92
 130,000 11.11 11.40 10.64 0 0 0
16/08/2021
11.11
 147,100 10.54 11.11 10.54 0 0 0
13/08/2021
10.54
 82,827 10.64 10.73 10.26 0 0 0
12/08/2021
10.64
 157,100 10.26 10.73 10.07 0 0 0
11/08/2021
10.26
 44,400 10.45 10.54 10.16 0 0 0
10/08/2021
10.45
 161,600 9.97 10.73 10.07 0 0 0
09/08/2021
9.97
 101,800 9.69 9.97 9.50 0 0 0
06/08/2021
9.69
 52,300 9.88 9.88 9.50 0 0 0
05/08/2021
9.88
 82,700 9.78 9.88 9.50 0 0 0
04/08/2021
9.78
 105,300 9.12 9.78 9.02 700 0 0.0
03/08/2021
9.12
 25,100 9.40 9.40 9.12 0 0 0
02/08/2021
9.40
 16,700 9.59 9.59 9.31 0 0 0
30/07/2021
9.59
 70,200 9.50 9.59 9.21 0 0 0
29/07/2021
9.50
 40,100 9.31 9.78 9.21 0 0 0
28/07/2021
9.31
 28,004 9.50 9.50 9.02 0 0 0
27/07/2021
9.50
 44,800 9.12 9.50 9.02 0 0 0
26/07/2021
9.12
 50,200 9.02 9.50 8.93 0 0 0
23/07/2021
9.02
 31,700 9.40 9.40 9.02 0 0 0
22/07/2021
9.40
 80,010 8.93 9.40 8.83 0 0 0
21/07/2021
8.93
 18,700 9.02 9.12 8.93 0 0 0
20/07/2021
9.02
 21,100 9.12 9.12 8.74 0 0 0
19/07/2021
9.12
 83,700 9.02 9.12 8.45 0 0 0
16/07/2021
9.02
 43,700 9.02 9.21 8.93 0 0 0
15/07/2021
9.02
 50,300 8.83 9.02 8.64 0 0 0
14/07/2021
8.83
 21,100 9.12 9.21 8.83 0 0 0
13/07/2021
9.12
 24,810 8.83 9.12 8.64 0 0 0
12/07/2021
8.83
 128,900 9.40 9.40 8.55 0 0 0
09/07/2021
9.40
 42,700 9.78 9.78 9.12 0 0 0
08/07/2021
9.78
 22,100 9.50 9.88 9.50 0 0 0
07/07/2021
9.50
 69,600 9.97 9.97 9.50 0 0 0
06/07/2021
9.97
 23,000 10.45 10.45 9.97 0 0 0
05/07/2021
10.45
 86,216 10.26 10.64 10.07 0 0 0
02/07/2021
10.26
 150,221 9.97 10.35 9.88 0 0 0
01/07/2021
9.97
 238,389 10.07 10.16 9.78 0 0 0
30/06/2021
10.07
 85,900 10.45 10.73 10.07 0 0 0
29/06/2021
10.45
 41,500 10.54 10.83 10.07 0 0 0
28/06/2021
10.54
 169,100 10.54 11.21 10.35 0 0 0
25/06/2021
10.54
 116,300 10.73 10.92 10.54 0 0 0
24/06/2021
10.73
 182,200 10.92 11.21 10.45 0 0 0
23/06/2021
10.92
 298,200 10.92 11.30 10.73 0 0 0
22/06/2021
10.92
 254,263 11.02 11.40 10.92 0 0 0
21/06/2021
11.02
 187,500 11.11 11.68 10.92 0 0 0
18/06/2021
11.11
 326,900 10.64 11.40 10.26 0 0 0
17/06/2021
10.64
 176,100 10.45 11.11 10.45 0 0 0
16/06/2021
10.45
 195,710 10.07 10.92 10.07 0 0 0
15/06/2021
10.07
 62,300 10.07 10.26 10.07 0 0 0
14/06/2021
10.07
 115,700 10.64 10.64 10.07 0 0 0
11/06/2021
10.64
 54,416 10.64 10.73 10.45 0 0 0
10/06/2021
10.64
 154,000 9.97 10.64 10.07 0 0 0
09/06/2021
9.97
 272,200 10.45 10.45 9.78 0 0 0
08/06/2021
10.45
 170,900 11.11 11.11 10.45 0 0 0
07/06/2021
11.11
 225,500 10.45 11.49 10.07 0 0 0
04/06/2021
10.45
 515,530 9.50 10.45 8.55 0 0 0
03/06/2021
9.50
 184,720 9.59 9.69 9.40 0 0 0
02/06/2021
9.59
 115,300 9.69 9.69 9.31 0 0 0
01/06/2021
9.69
 141,700 9.69 9.69 8.74 0 0 0
31/05/2021
9.69
 174,615 9.78 9.78 9.21 0 0 0
28/05/2021
9.78
 158,238 9.59 9.97 9.40 0 0 0
27/05/2021
9.59
 116,700 9.69 9.88 9.40 0 0 0
26/05/2021
9.69
 260,500 9.40 9.88 9.31 0 0 0
25/05/2021
9.40
 106,416 9.40 9.59 9.02 0 0 0
24/05/2021
9.40
 168,400 8.74 9.50 8.74 0 0 0
21/05/2021
8.74
 205,800 8.45 9.21 7.79 0 0 0
20/05/2021
8.45
 249,300 9.02 9.12 8.45 0 0 0
19/05/2021
9.02
 193,500 9.40 9.40 9.02 0 0 0
18/05/2021
9.40
 129,700 9.40 9.50 9.31 0 0 0
17/05/2021
9.40
 73,600 9.40 9.50 9.31 0 0 0
14/05/2021
9.40
 141,900 9.31 9.59 9.31 0 0 0
13/05/2021
9.31
 341,230 9.59 9.59 9.21 0 0 0
12/05/2021
9.59
 382,200 9.78 9.78 9.40 0 0 0
11/05/2021
9.78
 146,545 9.97 10.26 9.78 0 0 0
10/05/2021
9.97
 117,600 10.26 10.26 9.97 0 0 0
07/05/2021
10.26
 808,510 10.26 10.26 9.97 0 0 0
06/05/2021
10.26
 174,802 10.35 10.45 10.26 0 0 0
05/05/2021
10.35
 142,186 10.26 10.73 10.26 0 0 0
04/05/2021
10.26
 507,500 10.26 10.64 9.31 0 0 0
29/04/2021
10.26
 148,300 10.45 10.64 10.26 0 0 0
28/04/2021
10.45
 123,200 10.54 11.21 10.26 0 0 0
27/04/2021
10.54
 185,426 10.64 10.64 10.26 0 0 0
26/04/2021
10.64
 160,010 10.64 11.02 10.54 0 0 0
23/04/2021
10.64
 250,400 10.26 10.83 9.97 0 0 0
22/04/2021
10.26
 320,929 11.40 11.40 10.26 0 0 0
20/04/2021
11.40
 110,200 11.68 11.87 11.40 0 0 0
19/04/2021
11.68
 281,200 11.59 11.78 11.30 0 0 0
16/04/2021
11.59
 628,129 12.34 12.34 11.21 0 0 0
15/04/2021
12.34
 222,100 12.72 12.82 12.34 0 0 0
14/04/2021
12.72
 146,700 12.72 12.82 12.44 0 0 0
13/04/2021
12.72
 402,778 13.10 13.10 12.72 0 0 0
12/04/2021
13.10
 704,818 13.20 13.29 12.53 0 2,800 -0.0
09/04/2021
13.20
 246,800 13.20 13.29 13.10 0 0 0
08/04/2021
13.20
 206,620 13.20 13.29 13.01 0 35,000 -0.5
07/04/2021
13.20
 198,930 13.10 13.29 13.10 200 0 0.0
06/04/2021
13.10
 147,800 13.39 13.39 13.10 0 0 0
05/04/2021
13.39
 370,000 12.91 13.48 12.91 0 0 0
02/04/2021
12.91
 248,800 13.01 13.48 12.91 37,600 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |