CTCP Xây lắp và Sản xuất Công nghiệp (cip)

1.70
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
(2026-08-18) 		0.30 21.43% 19,600 0 0
1.40
2.50
1.70
2 tháng
(2026-07-20) 		0 0% 39,300 0 0
1.30
2.50
1.70
3 tháng
(2026-06-19) 		-0.30 -15% 61,800 0 0
1.30
2.50
1.70
6 tháng
(2026-03-23) 		-0.50 -22.73% 327,300 0 0
1.30
2.80
1.70
12 tháng
(2025-09-22) 		-0.90 -34.62% 1,366,800 0 0
1.30
3.60
1.70
24 tháng
(2024-09-27) 		-1.30 -43.33% 2,105,907 -1,400 -0.0
1.30
3.70
1.70
36 tháng
(2023-10-03) 		-1.50 -46.88% 2,442,183 -1,500 -0.0
1.30
3.70
1.70
60 tháng
(2021-10-13) 		-4.30 -71.67% 9,703,342 -200 0.0
1.30
9.50
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
6.70
 14,000 6.70 7 6.60 0 0 0
25/01/2022
6.70
 9,901 6.90 6.90 6.50 300 0 0.0
24/01/2022
6.90
 9,900 7.20 7.20 6.80 0 0 0
21/01/2022
7.20
 6,600 7.50 7.50 7.10 0 0 0
20/01/2022
7.50
 13,600 7.30 7.50 7 0 0 0
19/01/2022
7.30
 11,400 7.20 7.30 7 0 0 0
18/01/2022
7.20
 20,000 7 7.40 6.70 200 0 0.0
17/01/2022
7
 64,200 7.70 7.70 7 300 2,000 -0.0
14/01/2022
7.70
 26,120 7.60 8 7.30 0 0 0
13/01/2022
7.60
 28,868 8.30 8.30 7.50 300 0 0.0
12/01/2022
8.30
 51,350 8.70 8.80 7.40 100 15,000 -0.1
11/01/2022
8.70
 21,600 8.50 8.70 8.40 0 0 0
10/01/2022
8.50
 63,639 8.30 8.80 8.10 0 0 0
07/01/2022
8.30
 59,615 8 8.30 7.90 100 0 0.0
06/01/2022
8
 107,300 8.40 8.50 8 1,600 0 0.0
05/01/2022
8.40
 64,820 8.10 8.40 8 0 0 0
04/01/2022
8.10
 112,530 8.50 8.70 8.10 200 0 0.0
31/12/2021
8.50
 31,559 9.50 9.60 8.50 500 0 0.0
30/12/2021
9.50
 189,382 8.80 9.70 9.40 400 900 -0.0
29/12/2021
8.80
 240,100 7.90 8.80 8 4,000 0 0.0
28/12/2021
7.90
 10,256 7.70 8.20 7.30 200 0 0.0
27/12/2021
7.70
 15,700 7.60 8 7.50 1,200 0 0.0
24/12/2021
7.60
 5,140 7.80 8 7.50 0 0 0
23/12/2021
7.80
 25,120 7.90 7.90 7.50 2,000 0 0.0
22/12/2021
7.90
 8,600 7.90 8 7.70 0 0 0
21/12/2021
7.90
 25,700 8 8.20 7.80 0 0 0
20/12/2021
8
 26,945 7.90 8.50 7.60 0 0 0
17/12/2021
7.90
 77,700 7.90 8.50 7.70 0 0 0
16/12/2021
7.90
 27,500 8.20 8.20 7.90 2,000 0 0.0
15/12/2021
8.20
 31,600 8.10 8.20 7.80 200 0 0.0
14/12/2021
8.10
 8,402 8.10 8.20 8 0 0 0
13/12/2021
8.10
 29,700 8 8.40 7.90 1,000 0 0.0
10/12/2021
8
 11,213 8 8.20 7.90 100 0 0.0
09/12/2021
8
 12,100 7.80 8 7.80 0 0 0
08/12/2021
7.80
 14,300 8.10 8.10 7.70 0 0 0
07/12/2021
8.10
 31,038 7.80 8.10 7.60 100 0 0.0
06/12/2021
7.80
 13,600 8 8 7.60 100 0 0.0
03/12/2021
8
 65,618 8.60 8.60 7.80 100 200 -0.0
02/12/2021
8.60
 64,973 8.30 8.60 8.20 0 0 0
01/12/2021
8.30
 40,979 8 8.30 8 800 0 0.0
30/11/2021
8
 31,789 8.10 8.20 7.90 1,000 300 0.0
29/11/2021
8.10
 55,316 8 8.10 7 0 0 0
26/11/2021
8
 6,200 8.10 8.10 7.70 0 600 -0.0
25/11/2021
8.10
 12,611 8 8.10 7.60 0 0 0
24/11/2021
8
 21,500 7.40 8.20 7.40 0 0 0
23/11/2021
7.40
 28,452 7.70 7.90 7 100 0 0.0
22/11/2021
7.70
 22,100 8.40 8.50 7.60 0 0 0
19/11/2021
8.40
 73,135 8.60 8.90 8 1,000 0 0.0
18/11/2021
8.60
 28,715 8.30 8.80 8.30 0 0 0
17/11/2021
8.30
 61,160 8.30 8.50 8.20 0 0 0
16/11/2021
8.30
 68,748 8.60 8.90 8.30 0 0 0
15/11/2021
8.60
 122,060 8.20 9.30 7.80 0 0 0
12/11/2021
8.20
 43,904 7.70 8.50 7.50 0 0 0
11/11/2021
7.70
 28,200 7.50 7.70 7.40 0 0 0
10/11/2021
7.50
 12,475 7.70 7.70 7.40 0 0 0
09/11/2021
7.70
 10,247 7.70 7.80 7.50 0 0 0
08/11/2021
7.70
 7,900 7.60 7.90 7.60 0 0 0
05/11/2021
7.60
 65,475 7.50 8 7.50 0 1,100 -0.0
04/11/2021
7.50
 16,700 7.80 8 7.30 0 0 0
03/11/2021
7.80
 44,203 8.60 9 7.30 0 0 0
02/11/2021
8.60
 36,046 8.10 9 8 400 0 0.0
01/11/2021
8.10
 68,602 7.20 8.10 7.20 5,000 0 0.0
29/10/2021
7.20
 22,538 6.60 7.20 6.90 0 0 0
28/10/2021
6.60
 52,553 7.50 7.60 6.60 0 0 0
27/10/2021
7.50
 59,600 7.70 7.90 7.40 0 0 0
26/10/2021
7.70
 34,110 7.30 8.10 7.30 700 0 0.0
25/10/2021
7.30
 99,700 6.60 7.40 6.50 0 0 0
22/10/2021
6.60
 56,400 6.40 6.60 6.30 0 1,000 -0.0
21/10/2021
6.40
 20,400 6.70 6.80 6.30 0 200 -0.0
20/10/2021
6.70
 41,500 6 6.70 6 0 0 0
19/10/2021
6
 32,000 5.90 6.10 5.80 1,000 0 0.0
18/10/2021
5.90
 24,200 6 6 5.80 0 0 0
15/10/2021
6
 13,400 6 6 5.80 0 0 0
14/10/2021
6
 32,700 6 6 5.80 0 0 0
13/10/2021
6
 13,800 6 6.10 6 0 0 0
12/10/2021
6
 12,500 5.90 6 5.90 0 0 0
11/10/2021
5.90
 36,800 5.90 6.20 5.80 0 0 0
08/10/2021
5.90
 21,000 5.90 5.90 5.80 0 0 0
07/10/2021
5.90
 25,029 5.90 6 5.70 0 0 0
06/10/2021
5.90
 25,000 5.90 6 5.80 0 500 -0.0
05/10/2021
5.90
 20,622 5.90 5.90 5.70 0 0 0
04/10/2021
5.90
 15,754 5.90 5.90 5.50 0 400 -0.0
01/10/2021
5.90
 37,952 6.10 6.10 5.50 0 1,500 -0.0
30/09/2021
6.10
 13,400 6.20 6.40 6 700 0 0.0
29/09/2021
6.20
 14,800 6.10 6.20 5.50 100 0 0.0
28/09/2021
6.10
 82,316 5.80 6.40 5.20 1,700 0 0.0
27/09/2021
5.80
 47,300 6.80 6.80 5.80 0 0 0
24/09/2021
6.80
 42,600 7.90 7.90 6.70 100 0 0.0
23/09/2021
7.90
 165,292 7 7.90 7 0 0 0
22/09/2021
7
 90,900 6.10 7 6.10 0 0 0
21/09/2021
6.10
 41,618 6.20 6.20 5.90 0 0 0
20/09/2021
6.20
 48,600 5.80 6.50 5.80 0 0 0
17/09/2021
5.80
 45,050 5.80 5.90 5.70 0 0 0
16/09/2021
5.80
 38,301 6 6 5.50 0 0 0
15/09/2021
6
 46,600 6 6.50 6 0 0 0
14/09/2021
6
 76,815 5.50 6 5.80 0 0 0
13/09/2021
5.50
 86,300 5.20 5.80 5.20 0 0 0
10/09/2021
5.20
 17,100 5.30 5.30 5.20 0 0 0
09/09/2021
5.30
 6,700 5.30 5.30 5.10 0 0 0
08/09/2021
5.30
 15,100 5.30 5.30 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |