CTCP Xây dựng và Kinh doanh Vật tư (cnt)

6.90
-0.10
(-1.43%)
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
(2026-02-23) 		-0.50 -6.67% 42,400 0 0
6.50
7.60
6.90
2 tháng
(2026-01-19) 		0 0% 79,000 0 0
6.50
7.60
6.90
3 tháng
(2025-12-18) 		-1.10 -13.58% 198,600 0 0
6.50
8.10
6.90
6 tháng
(2025-09-19) 		-2.50 -26.32% 614,000 0 0
6.50
9.60
6.90
12 tháng
(2025-03-24) 		-3.02 -30.12% 2,242,400 -4,502 -0.0
6.50
11.46
6.90
24 tháng
(2024-03-28) 		-5.48 -43.89% 6,961,687 -5,539 -0.0
6.50
18.23
6.90
36 tháng
(2023-04-03) 		-1.22 -14.81% 10,251,233 -25,339 -0.5
6.50
18.23
6.90
60 tháng
(2021-04-13) 		1.12 19.09% 16,097,142 -21,139 -0.4
3.96
18.23
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
3.96
 0 3.96 3.96 3.96 0 0 0
24/05/2021
3.96
 0 3.96 3.96 3.96 0 0 0
21/05/2021
3.96
 1,400 3.96 4.02 3.96 0 0 0
20/05/2021
3.96
 8,701 4.08 4.14 3.96 0 0 0
19/05/2021
4.08
 0 4.14 4.08 4.14 0 0 0
18/05/2021
4.14
 10 4.08 4.14 4.08 0 0 0
17/05/2021
4.08
 5 4.14 4.14 4.08 0 0 0
14/05/2021
4.14
 1,100 4.08 4.14 4.08 0 0 0
13/05/2021
4.08
 410 5.16 5.16 4.08 0 0 0
12/05/2021
5.16
 5,000 4.50 5.16 4.20 0 0 0
11/05/2021
4.50
 3,300 4.50 4.50 4.50 0 0 0
10/05/2021
4.50
 2,000 4.80 4.80 4.50 0 0 0
07/05/2021
4.80
 1,102 4.98 4.98 4.80 0 0 0
06/05/2021
4.98
 0 4.98 4.98 4.98 0 0 0
05/05/2021
4.98
 700 4.98 4.98 4.98 0 0 0
04/05/2021
4.98
 0 5.70 4.98 4.98 0 0 0
29/04/2021
5.70
 9,401 5.34 6.12 4.62 0 0 0
28/04/2021
5.34
 0 5.28 5.34 5.34 0 0 0
27/04/2021
5.28
 300 5.10 5.40 5.28 0 0 0
26/04/2021
5.10
 2,100 5.46 5.46 4.68 0 0 0
23/04/2021
5.46
 1,200 5.70 5.70 5.46 0 0 0
22/04/2021
5.70
 100 5.16 5.70 5.70 0 0 0
20/04/2021
5.16
 15,100 5.70 6.72 5.04 0 0 0
19/04/2021
5.70
 4,000 6.30 7.20 5.70 0 0 0
16/04/2021
6.30
 7,705 7.38 8.46 6.30 0 0 0
15/04/2021
7.38
 10,400 6.72 7.38 7.32 0 0 0
14/04/2021
6.72
 26,200 5.88 6.72 6.12 0 2,500 -0.0
13/04/2021
5.88
 18,300 5.16 5.88 5.88 0 0 0
12/04/2021
5.16
 3,300 4.50 5.16 5.16 0 3,100 -0.0
09/04/2021
4.50
 2,500 3.96 4.50 4.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |