CTCP Xây dựng và Kinh doanh Vật tư (cnt)

7.40
-0.10
(-1.33%)
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
(2025-12-29) 		0.30 4.17% 95,800 0 0
6.70
7.50
7.40
2 tháng
(2025-12-01) 		-0.50 -6.25% 309,700 0 0
6.70
8.30
7.40
3 tháng
(2025-10-30) 		-0.70 -8.54% 370,000 0 0
6.70
8.70
7.40
6 tháng
(2025-08-01) 		-2.40 -24.24% 973,100 0 0
6.70
10
7.40
12 tháng
(2025-02-03) 		-2.37 -23.98% 2,523,941 -4,502 -0.0
6.70
11.46
7.40
24 tháng
(2024-02-15) 		-4.98 -39.88% 7,183,276 -6,039 -0.0
6.70
18.23
7.40
36 tháng
(2023-02-13) 		0.30 4.21% 10,221,211 -24,339 -0.5
6.70
18.23
7.40
60 tháng
(2021-02-23) 		5.10 212.62% 16,063,351 -24,239 -0.4
2.22
18.23
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
3.96
 8,909 3.48 3.96 3.96 0 0 0
07/04/2021
3.48
 0 3.48 3.48 3.48 0 0 0
06/04/2021
3.48
 0 3.48 3.48 3.48 0 0 0
05/04/2021
3.48
 0 3.48 3.48 3.48 0 0 0
02/04/2021
3.48
 7,400 3.06 3.48 3.48 0 0 0
01/04/2021
3.06
 0 3.06 3.06 3.06 0 0 0
31/03/2021
3.06
 0 3.06 3.06 3.06 0 0 0
30/03/2021
3.06
 0 3.06 3.06 3.06 0 0 0
29/03/2021
3.06
 0 2.70 3.06 3.06 0 0 0
26/03/2021
2.70
 0 2.70 2.70 2.70 0 0 0
25/03/2021
2.70
 0 2.70 2.70 2.70 0 0 0
24/03/2021
2.70
 0 2.70 2.70 2.70 0 0 0
23/03/2021
2.70
 0 2.70 2.70 2.70 0 0 0
22/03/2021
2.70
 0 3.06 2.70 2.70 0 0 0
19/03/2021
3.06
 15,300 2.88 3.30 2.46 0 0 0
18/03/2021
2.88
 0 2.88 2.88 2.88 0 0 0
17/03/2021
2.88
 0 2.88 2.88 2.88 0 0 0
16/03/2021
2.88
 0 2.88 2.88 2.88 0 0 0
15/03/2021
2.88
 0 2.88 2.88 2.88 0 0 0
12/03/2021
2.88
 100 2.52 2.88 2.88 0 0 0
11/03/2021
2.52
 0 2.52 2.52 2.52 0 0 0
10/03/2021
2.52
 0 2.52 2.52 2.52 0 0 0
09/03/2021
2.52
 0 2.52 2.52 2.52 0 0 0
08/03/2021
2.52
 0 2.52 2.52 2.52 0 0 0
05/03/2021
2.52
 100 2.22 2.52 2.52 0 0 0
04/03/2021
2.22
 0 2.22 2.22 2.22 0 0 0
03/03/2021
2.22
 0 2.22 2.22 2.22 0 0 0
02/03/2021
2.22
 0 2.22 2.22 2.22 0 0 0
01/03/2021
2.22
 0 2.52 2.22 2.22 0 0 0
26/02/2021
2.52
 700 2.40 2.52 2.16 100 100 0
25/02/2021
2.40
 0 2.40 2.40 2.40 0 0 0
24/02/2021
2.40
 0 2.40 2.40 2.40 0 0 0
23/02/2021
2.40
 0 2.40 2.40 2.40 0 0 0
22/02/2021
2.40
 0 2.40 2.40 2.40 0 0 0
19/02/2021
2.40
 100 2.46 2.46 2.40 0 0 0
18/02/2021
2.46
 0 2.46 2.46 2.46 0 0 0
17/02/2021
2.46
 0 2.46 2.46 2.46 0 0 0
09/02/2021
2.46
 0 2.46 2.46 2.46 0 0 0
08/02/2021
2.46
 0 2.46 2.46 2.46 0 0 0
05/02/2021
2.46
 2,000 2.76 2.76 2.46 0 0 0
04/02/2021
2.76
 0 2.76 2.76 2.76 0 0 0
03/02/2021
2.76
 0 2.76 2.76 2.76 0 0 0
02/02/2021
2.76
 0 2.76 2.76 2.76 0 0 0
01/02/2021
2.76
 0 2.76 2.76 2.76 0 0 0
29/01/2021
2.76
 100 3.18 3.18 2.76 0 0 0
28/01/2021
3.18
 0 3.18 3.18 3.18 0 0 0
27/01/2021
3.18
 0 3.18 3.18 3.18 0 0 0
26/01/2021
3.18
 0 3.18 3.18 3.18 0 0 0
25/01/2021
3.18
 0 3.24 3.18 3.18 0 0 0
22/01/2021
3.24
 2,100 3.54 3.54 3.18 100 0 0.0
21/01/2021
3.54
 0 3.54 3.54 3.54 0 0 0
20/01/2021
3.54
 0 3.54 3.54 3.54 0 0 0
19/01/2021
3.54
 0 3.54 3.54 3.54 0 0 0
18/01/2021
3.54
 0 3.54 3.54 3.54 0 0 0
15/01/2021
3.54
 2,046 4.02 4.02 3.54 0 0 0
14/01/2021
4.02
 0 4.02 4.02 4.02 0 0 0
13/01/2021
4.02
 0 4.02 4.02 4.02 0 0 0
12/01/2021
4.02
 0 4.02 4.02 4.02 0 0 0
11/01/2021
4.02
 0 4.02 4.02 4.02 0 0 0
08/01/2021
4.02
 12,200 4.68 4.68 4.02 8,000 0 0.1
07/01/2021
4.68
 0 4.68 4.68 4.68 0 0 0
06/01/2021
4.68
 0 4.68 4.68 4.68 0 0 0
05/01/2021
4.68
 0 4.68 4.68 4.68 0 0 0
04/01/2021
4.68
 0 4.68 4.68 4.68 0 0 0
31/12/2020
4.68
 0 4.68 4.68 4.68 0 0 0
30/12/2020
4.68
 0 4.68 4.68 4.68 0 0 0
29/12/2020
4.68
 0 4.68 4.68 4.68 0 0 0
28/12/2020
4.68
 0 4.68 4.68 4.68 0 0 0
25/12/2020
4.68
 206 5.46 5.46 4.68 0 0 0
24/12/2020
5.46
 0 5.46 5.46 5.46 0 0 0
23/12/2020
5.46
 0 5.46 5.46 5.46 0 0 0
22/12/2020
5.46
 0 5.46 5.46 5.46 0 0 0
21/12/2020
5.46
 0 5.82 5.46 5.46 0 0 0
18/12/2020
5.82
 25,009 5.28 6.00 4.50 0 0 0
17/12/2020
5.28
 0 5.28 5.28 5.28 0 0 0
16/12/2020
5.28
 0 5.28 5.28 5.28 0 0 0
15/12/2020
5.28
 0 5.28 5.28 5.28 0 0 0
14/12/2020
5.28
 0 5.40 5.28 5.28 0 0 0
11/12/2020
5.40
 159,626 4.74 5.40 4.08 0 0 0
10/12/2020
4.74
 0 4.74 4.74 4.74 0 0 0
09/12/2020
4.74
 0 4.74 4.74 4.74 0 0 0
08/12/2020
4.74
 0 4.74 4.74 4.74 0 0 0
07/12/2020
4.74
 0 4.74 4.74 4.74 0 0 0
04/12/2020
4.74
 2,617 5.52 5.52 4.74 0 0 0
03/12/2020
5.52
 0 5.52 5.52 5.52 0 0 0
02/12/2020
5.52
 0 5.52 5.52 5.52 0 0 0
01/12/2020
5.52
 0 5.52 5.52 5.52 0 0 0
30/11/2020
5.52
 0 5.52 5.52 5.52 0 0 0
27/11/2020
5.52
 100 5.28 5.52 5.52 0 0 0
26/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
25/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
24/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
23/11/2020
5.28
 0 5.34 5.28 5.28 0 0 0
20/11/2020
5.34
 2,600 4.80 5.34 4.74 0 0 0
19/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
18/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
17/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
16/11/2020
4.80
 0 4.86 4.80 4.80 0 0 0
13/11/2020
4.86
 1,200 4.26 4.86 4.26 0 0 0
12/11/2020
4.26
 0 4.26 4.26 4.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |