CTCP Đầu tư Xây dựng và Kỹ thuật 29 (e29)

9.50
0.70
(7.95%)
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) 		0.70 7.95% 700 0 0
8.80
9.50
9.50
2 tháng
(2026-03-02) 		0.70 7.95% 800 0 0
8.80
9.50
9.50
3 tháng
(2026-02-02) 		0.80 9.20% 1,600 0 0
8.70
9.50
9.50
6 tháng
(2025-11-03) 		1 11.76% 2,100 0 0
8.50
9.50
9.50
12 tháng
(2025-05-06) 		0.81 9.33% 28,200 0 0
7.84
9.50
9.50
24 tháng
(2024-05-13) 		4.23 80.35% 511,029 0 0
4.57
13.96
9.50
36 tháng
(2023-05-17) 		5.95 167.95% 862,583 0 0
3.51
13.96
9.50
60 tháng
(2021-05-27) 		3.49 57.99% 2,008,912 0 0
2.87
17.23
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2021
5.94
 200 5.32 6.09 5.94 0 0 0
21/05/2021
5.32
 0 5.32 5.32 5.32 0 0 0
20/05/2021
5.32
 100 4.70 5.32 5.32 0 0 0
19/05/2021
4.70
 200 5.40 5.40 4.70 0 0 0
18/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
17/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
14/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
13/05/2021
5.40
 400 5.40 5.40 5.40 0 0 0
12/05/2021
5.40
 2,600 5.01 5.40 5.09 0 0 0
11/05/2021
5.01
 600 4.93 5.01 5.01 0 0 0
10/05/2021
4.93
 0 4.93 4.93 4.93 0 0 0
07/05/2021
4.93
 0 4.93 4.93 4.93 0 0 0
06/05/2021
4.93
 0 4.93 4.93 4.93 0 0 0
05/05/2021
4.93
 200 4.93 4.93 4.93 0 0 0
04/05/2021
4.93
 0 4.93 4.93 4.93 0 0 0
29/04/2021
4.93
 949 5.40 5.40 4.93 0 0 0
28/04/2021
5.40
 0 5.40 5.40 5.40 0 0 0
27/04/2021
5.40
 0 5.32 5.40 5.40 0 0 0
26/04/2021
5.32
 200 5.16 5.40 5.32 0 0 0
23/04/2021
5.16
 0 5.09 5.16 5.16 0 0 0
22/04/2021
5.09
 1,400 5.16 5.70 5.09 0 0 0
20/04/2021
5.16
 500 5.09 5.16 5.16 0 0 0
19/04/2021
5.09
 100 5.24 5.24 5.09 0 0 0
16/04/2021
5.24
 2,700 5.24 5.24 5.24 0 0 0
15/04/2021
5.24
 1,000 5.01 5.24 5.24 0 0 0
14/04/2021
5.01
 1,400 5.40 5.47 5.01 0 0 0
13/04/2021
5.40
 600 5.78 5.78 5.40 0 0 0
12/04/2021
5.78
 200 6.63 6.63 5.78 0 0 0
09/04/2021
6.63
 3,100 5.78 6.63 5.70 0 0 0
08/04/2021
5.78
 3,000 5.24 5.94 5.70 0 0 0
07/04/2021
5.24
 6,700 5.09 5.24 5.16 0 0 0
06/04/2021
5.09
 3,600 5.09 5.47 5.09 0 0 0
05/04/2021
5.09
 100 5.01 5.09 5.09 0 0 0
02/04/2021
5.01
 1,700 5.09 5.78 5.01 0 0 0
01/04/2021
5.09
 10,300 5.01 5.09 5.01 0 0 0
31/03/2021
5.01
 100 5.70 5.70 5.01 0 0 0
30/03/2021
5.70
 1,300 6.63 6.63 5.70 0 0 0
29/03/2021
6.63
 100 6.78 6.78 6.63 0 0 0
26/03/2021
6.78
 300 7.86 7.86 6.78 0 0 0
25/03/2021
7.86
 1,100 6.86 7.86 6.86 0 0 0
24/03/2021
6.86
 2,600 6.01 6.86 6.86 0 0 0
23/03/2021
6.01
 2,500 5.40 6.09 6.01 0 0 0
22/03/2021
5.40
 1,400 4.70 5.40 5.32 0 0 0
19/03/2021
4.70
 0 4.78 4.70 4.70 0 0 0
18/03/2021
4.78
 200 5.40 5.40 4.63 0 0 0
17/03/2021
5.40
 100 4.78 5.40 5.40 0 0 0
16/03/2021
4.78
 5,200 4.78 4.78 4.78 0 0 0
15/03/2021
4.78
 4,800 4.78 5.40 4.78 0 0 0
12/03/2021
4.78
 0 4.78 4.78 4.78 0 0 0
11/03/2021
4.78
 0 4.78 4.78 4.78 0 0 0
10/03/2021
4.78
 100 4.78 4.78 4.78 0 0 0
09/03/2021
4.78
 0 4.78 4.78 4.78 0 0 0
08/03/2021
4.78
 0 4.63 4.78 4.63 0 0 0
05/03/2021
4.63
 400 4.63 5.32 4.63 0 0 0
04/03/2021
4.63
 100 4.16 4.63 4.63 0 0 0
03/03/2021
4.16
 8,000 4.01 4.24 3.93 0 0 0
02/03/2021
4.01
 200 3.93 4.01 3.39 0 0 0
01/03/2021
3.93
 0 3.93 3.93 3.93 0 0 0
26/02/2021
3.93
 6,000 3.93 3.93 3.93 0 0 0
25/02/2021
3.93
 2,000 4.24 4.24 3.93 0 0 0
24/02/2021
4.24
 0 4.24 4.24 4.24 0 0 0
23/02/2021
4.24
 0 4.24 4.24 4.24 0 0 0
22/02/2021
4.24
 1,600 4.32 4.32 4.24 0 0 0
19/02/2021
4.32
 1,000 4.32 4.32 4.32 0 0 0
18/02/2021
4.32
 0 4.32 4.32 4.32 0 0 0
17/02/2021
4.32
 100 4.16 4.32 4.32 0 0 0
09/02/2021
4.16
 0 4.16 4.16 4.16 0 0 0
08/02/2021
4.16
 0 4.16 4.16 4.16 0 0 0
05/02/2021
4.16
 0 4.09 4.16 4.16 0 0 0
04/02/2021
4.09
 3,700 4.09 4.16 4.09 0 0 0
03/02/2021
4.09
 0 4.09 4.09 4.09 0 0 0
02/02/2021
4.09
 0 4.09 4.09 4.09 0 0 0
01/02/2021
4.09
 0 4.09 4.09 4.09 0 0 0
29/01/2021
4.09
 100 3.85 4.09 4.09 0 0 0
28/01/2021
3.85
 1,200 4.16 4.16 3.85 0 0 0
27/01/2021
4.16
 0 4.16 4.16 4.16 0 0 0
26/01/2021
4.16
 800 4.16 4.16 4.16 0 0 0
25/01/2021
4.16
 0 4.16 4.16 4.16 0 0 0
22/01/2021
4.16
 0 4.16 4.16 4.16 0 0 0
21/01/2021
4.16
 100 4.63 4.63 4.16 0 0 0
20/01/2021
4.63
 0 4.63 4.63 4.63 0 0 0
19/01/2021
4.63
 2,000 4.16 4.63 4.63 0 0 0
18/01/2021
4.16
 100 4.39 4.39 4.16 0 0 0
15/01/2021
4.39
 0 4.39 4.39 4.39 0 0 0
14/01/2021
4.39
 1,500 4.47 4.47 4.39 0 0 0
13/01/2021
4.47
 0 4.47 4.47 4.47 0 0 0
12/01/2021
4.47
 100 4.39 4.47 4.47 0 0 0
11/01/2021
4.39
 0 4.55 4.39 4.55 0 0 0
08/01/2021
4.55
 1,800 4.39 4.55 4.39 0 0 0
07/01/2021
4.39
 7,000 4.39 4.39 4.39 0 0 0
06/01/2021
4.39
 200 4.24 4.39 4.32 0 0 0
05/01/2021
4.24
 100 4.24 4.24 4.24 0 0 0
04/01/2021
4.24
 200 4.16 4.24 4.24 0 0 0
31/12/2020
4.16
 0 4.16 4.16 4.16 0 0 0
30/12/2020
4.16
 2,500 4.24 4.24 4.09 0 0 0
29/12/2020
4.24
 0 4.24 4.24 4.24 0 0 0
28/12/2020
4.24
 7,500 4.24 4.24 4.24 0 0 0
25/12/2020
4.24
 0 4.24 4.24 4.24 0 0 0
24/12/2020
4.24
 0 4.01 4.24 4.24 0 0 0
23/12/2020
4.01
 2,500 4.63 4.63 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |