CTCP Xây dựng và Đầu tư 492 (c92)

4.10
0.10
(2.50%)
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
(2026-04-01) 		-0.10 -2.38% 13,500 0 0
4
4.20
4.10
2 tháng
(2026-03-02) 		0.10 2.50% 42,000 0 0
3.50
4.20
4.10
3 tháng
(2026-02-02) 		0.10 2.50% 50,500 0 0
3.50
4.20
4.10
6 tháng
(2025-11-03) 		0 0% 151,000 0 0
3.50
4.50
4.10
12 tháng
(2025-05-06) 		0.20 5.13% 3,551,700 -68,261 -0.3
3.50
5
4.10
24 tháng
(2024-05-13) 		0.50 13.89% 10,249,866 -68,527 -0.3
3.30
7.70
4.10
36 tháng
(2023-05-17) 		1.40 51.85% 12,439,297 -69,627 -0.3
2.70
7.70
4.10
60 tháng
(2021-05-27) 		-0.90 -18% 20,719,467 95,873 1.1
1.70
11.20
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2021
4.60
 1,800 4.60 4.70 4.50 0 0 0
29/06/2021
4.60
 6,950 4.70 4.70 4.60 0 0 0
28/06/2021
4.70
 600 4.70 4.70 4.50 0 0 0
25/06/2021
4.70
 1,440 4.50 4.70 4.60 0 100 -0.0
24/06/2021
4.50
 8,000 4.80 4.80 4.50 0 0 0
23/06/2021
4.80
 3,300 4.80 4.80 4.50 0 0 0
22/06/2021
4.80
 3,240 4.90 5 4.80 0 0 0
21/06/2021
4.90
 12,432 4.70 5.10 4.70 0 0 0
18/06/2021
4.70
 11,200 4.50 4.70 4.60 0 0 0
17/06/2021
4.50
 3,000 4.40 4.60 4.50 0 0 0
16/06/2021
4.40
 8,900 4.60 4.60 4.30 0 0 0
15/06/2021
4.60
 3,235 4.80 4.90 4.60 0 0 0
14/06/2021
4.80
 0 4.80 4.80 4.80 0 0 0
11/06/2021
4.80
 800 4.70 4.80 4.70 0 0 0
10/06/2021
4.70
 4,400 4.60 4.70 4.70 0 0 0
09/06/2021
4.60
 3,000 4.90 4.90 4.60 0 0 0
08/06/2021
4.90
 21,600 5.40 5.40 4.90 0 0 0
07/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
04/06/2021
5.40
 5,144 5.10 5.50 5 0 0 0
03/06/2021
5.10
 27,823 4.70 5.10 4.40 0 0 0
02/06/2021
4.70
 2,500 4.70 4.70 4.70 0 0 0
01/06/2021
4.70
 6,800 4.80 4.80 4.50 0 0 0
31/05/2021
4.80
 9,200 4.70 4.80 4.50 0 0 0
28/05/2021
4.70
 3,210 5 5 4.70 0 0 0
27/05/2021
5
 0 5 5 5 0 0 0
26/05/2021
5
 3,415 5 5 4.90 0 0 0
25/05/2021
5
 2,300 5 5 4.90 0 0 0
24/05/2021
5
 5,500 4.90 5.10 4.90 3,000 0 0.0
21/05/2021
4.90
 13,100 4.90 4.90 4.70 5,000 0 0.0
20/05/2021
4.90
 700 4.90 5 4.90 0 0 0
19/05/2021
4.90
 5,700 5.10 5.10 4.80 0 0 0
18/05/2021
5.10
 3,400 4.80 5.10 4.70 0 0 0
17/05/2021
4.80
 5,310 5.20 5.20 4.80 0 0 0
14/05/2021
5.20
 940 5.20 5.20 5 0 0 0
13/05/2021
5.20
 20,600 5.60 5.90 5.10 0 0 0
12/05/2021
5.60
 10,663 5.90 5.90 5.40 0 0 0
11/05/2021
5.90
 2,540 6 6 5.40 0 0 0
10/05/2021
6
 76 6 6 6 0 0 0
07/05/2021
6
 0 6 6 6 0 0 0
06/05/2021
6
 1,310 5.90 6 5.70 0 0 0
05/05/2021
5.90
 1,526 5.40 5.90 5.80 0 0 0
04/05/2021
5.40
 1,100 5.90 6.30 5.40 0 0 0
29/04/2021
5.90
 1,310 5.90 5.90 5.90 0 0 0
28/04/2021
5.90
 2,785 5.90 5.90 5.40 0 0 0
27/04/2021
5.90
 3,500 6.50 6.50 5.90 0 0 0
26/04/2021
6.50
 0 6.50 6.50 6.50 0 0 0
23/04/2021
6.50
 0 6.50 6.50 6.50 0 0 0
22/04/2021
6.50
 5,410 6.20 6.50 5.90 0 0 0
20/04/2021
6.20
 1,544 6.30 6.30 6 0 0 0
19/04/2021
6.30
 3,310 6.20 6.30 5.90 0 0 0
16/04/2021
6.20
 19,600 6.50 6.50 6 0 0 0
15/04/2021
6.50
 21,240 6.50 6.60 6.30 0 0 0
14/04/2021
6.50
 18,302 6.90 6.90 6.50 0 0 0
13/04/2021
6.90
 19,700 6.90 7 6.70 0 0 0
12/04/2021
6.90
 35,510 7.20 7.20 6.70 0 0 0
09/04/2021
7.20
 38,659 6.80 7.20 6.50 0 0 0
08/04/2021
6.80
 10,844 6.80 7.20 6.50 0 0 0
07/04/2021
6.80
 65,250 6.30 6.90 6.30 0 0 0
06/04/2021
6.30
 25,015 6 6.40 6 100 0 0.0
05/04/2021
6
 10,809 5.80 6.20 5.80 0 0 0
02/04/2021
5.80
 11,800 6 6 5.80 0 0 0
01/04/2021
6
 6,723 6 6.10 5.90 0 0 0
31/03/2021
6
 9,710 6 6 5.90 0 100 -0.0
30/03/2021
6
 13,700 6 6.20 5.80 0 0 0
29/03/2021
6
 4,300 6 6.10 6 0 300 -0.0
26/03/2021
6
 7,158 6 6 5.50 0 0 0
25/03/2021
6
 16,337 6 6.60 6 0 0 0
24/03/2021
6
 37,300 6.60 6.60 6 0 0 0
23/03/2021
6.60
 14,422 6.30 6.60 6 0 0 0
22/03/2021
6.30
 13,500 5.80 6.30 5.90 0 0 0
19/03/2021
5.80
 42,600 6.30 6.30 5.70 0 0 0
18/03/2021
6.30
 27,000 6.90 6.90 6.30 0 0 0
17/03/2021
6.90
 9,256 7.60 7.60 6.90 0 0 0
16/03/2021
7.60
 23,300 7.20 7.80 6.50 100 0 0.0
15/03/2021
7.20
 32,248 6.60 7.20 6.60 300 0 0.0
12/03/2021
6.60
 56,332 6 6.60 6.50 0 0 0
11/03/2021
6
 29,830 5.50 6 6 100 0 0.0
10/03/2021
5.50
 12,826 5 5.50 5 3,200 0 0.0
09/03/2021
5
 3,500 4.90 5 4.90 0 0 0
08/03/2021
4.90
 8,530 4.50 4.90 4.50 0 0 0
05/03/2021
4.50
 9,100 4.50 4.50 4.20 0 0 0
04/03/2021
4.50
 2,800 4.80 4.80 4.50 0 0 0
03/03/2021
4.80
 2,837 4.80 4.80 4.50 0 0 0
02/03/2021
4.80
 100 4.80 4.80 4.80 0 0 0
01/03/2021
4.80
 1,130 4.80 4.80 4.80 0 0 0
26/02/2021
4.80
 700 4.50 4.80 4.30 0 0 0
25/02/2021
4.50
 900 4.50 4.50 4.10 0 0 0
24/02/2021
4.50
 2,600 4.80 4.80 4.50 0 0 0
23/02/2021
4.80
 0 4.80 4.80 4.80 0 0 0
22/02/2021
4.80
 7,300 4.80 5.10 4.80 0 0 0
19/02/2021
4.80
 1,100 4.70 5 4.30 100 0 0.0
18/02/2021
4.70
 800 4.90 4.90 4.70 0 0 0
17/02/2021
4.90
 200 5 5 4.90 0 0 0
09/02/2021
5
 300 4.70 5 5 0 0 0
08/02/2021
4.70
 14 4.70 4.70 4.70 0 0 0
05/02/2021
4.70
 1,300 4.40 4.70 4.50 0 0 0
04/02/2021
4.40
 3,750 4 4.40 4 0 0 0
03/02/2021
4
 2,700 3.70 4 3.60 0 0 0
02/02/2021
3.70
 1,000 3.70 3.70 3.70 0 0 0
01/02/2021
3.70
 12,610 4.10 4.10 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |