CTCP Kỹ thuật Xây dựng Phú Nhuận (pnt)

6.40
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) 		-0.60 -8.57% 25,700 0 0
6
10
6.40
2 tháng
(2026-07-20) 		-3.50 -35.35% 33,000 0 0
6
10
6.40
3 tháng
(2026-06-19) 		-2.50 -28.09% 33,000 0 0
6
10
6.40
6 tháng
(2026-03-23) 		-2.90 -31.18% 71,500 0 0
6
10
6.40
12 tháng
(2025-09-22) 		-1.10 -14.67% 124,100 0 0
6
10.90
6.40
24 tháng
(2024-09-27) 		1.71 36.53% 377,217 0 0
4.41
10.90
6.40
36 tháng
(2023-10-03) 		0.22 3.57% 695,141 0 0
4.14
10.90
6.40
60 tháng
(2021-10-13) 		1.74 37.41% 1,932,975 3,000 0.0
4.14
10.90
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
6.03
 121 6.03 6.03 6.03 0 0 0
25/01/2022
6.03
 4,100 6.03 6.03 6.03 0 0 0
24/01/2022
6.76
 501 7.08 7.08 6.76 0 0 0
21/01/2022
6.36
 523 7.08 7.08 6.36 0 0 0
20/01/2022
6.76
 958 6.60 6.76 6.60 0 0 0
19/01/2022
5.95
 0 5.95 5.95 5.95 0 0 0
18/01/2022
5.71
 15,500 6.28 6.28 5.71 0 0 0
17/01/2022
6.28
 1,000 6.44 6.44 6.28 0 0 0
14/01/2022: Cổ tức tiền mặt tỉ lệ: 3%
14/01/2022
6.44
 4,200 6.03 6.60 6.03 0 0 0
13/01/2022
6.60
 6,800 7.30 7.30 6.60 0 0 0
12/01/2022
7.92
 2,700 8.46 8.46 7.30 0 0 0
11/01/2022
7.53
 21,144 7.69 7.69 7.45 0 0 0
10/01/2022
6.83
 23,514 6.52 6.83 6.52 3,000 0 0.0
07/01/2022
5.98
 700 5.90 5.98 5.90 0 0 0
06/01/2022
5.98
 26,573 5.67 5.98 5.67 0 0 0
05/01/2022
5.67
 1,000 5.67 5.67 5.67 0 0 0
04/01/2022
5.67
 60,000 5.98 5.98 5.67 0 0 0
31/12/2021
5.67
 800 5.74 5.74 5.67 0 0 0
30/12/2021
5.59
 4,100 5.05 5.59 5.05 0 0 0
29/12/2021
5.98
 3,200 5.12 5.98 5.12 0 0 0
28/12/2021
5.74
 0 5.74 5.74 5.74 0 0 0
27/12/2021
5.74
 200 5.74 5.74 5.74 0 0 0
24/12/2021
5.74
 14,400 5.74 5.74 5.74 0 0 0
23/12/2021
6.21
 0 6.21 6.21 6.21 0 0 0
22/12/2021
6.21
 0 6.21 6.21 6.21 0 0 0
21/12/2021
6.21
 0 6.21 6.21 6.21 0 0 0
20/12/2021
5.43
 200 6.99 6.99 5.43 0 0 0
17/12/2021
6.37
 0 6.37 6.37 6.37 0 0 0
16/12/2021
6.37
 0 6.37 6.37 6.37 0 0 0
15/12/2021
6.37
 0 6.37 6.37 6.37 0 0 0
14/12/2021
6.37
 0 6.37 6.37 6.37 0 0 0
13/12/2021
6.37
 100 6.37 6.37 6.37 0 0 0
10/12/2021
5.82
 0 5.82 5.82 5.82 0 0 0
09/12/2021
5.82
 0 5.82 5.82 5.82 0 0 0
08/12/2021
5.82
 100 5.82 5.82 5.82 0 0 0
07/12/2021
5.98
 200 5.90 5.98 5.90 0 0 0
06/12/2021
5.90
 200 5.90 5.90 5.90 0 0 0
03/12/2021
6.60
 100 6.60 6.60 6.60 0 0 0
02/12/2021
5.82
 100 5.82 5.82 5.82 0 0 0
01/12/2021
6.52
 0 6.52 6.52 6.52 0 0 0
30/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
29/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
26/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
25/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
24/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
23/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
22/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
19/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
18/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
17/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
16/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
15/11/2021
6.52
 100 6.52 6.52 6.52 0 0 0
12/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
11/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
10/11/2021
6.52
 0 6.52 6.52 6.52 0 0 0
09/11/2021
6.60
 800 6.13 6.60 6.13 0 0 0
08/11/2021
5.98
 0 5.98 5.98 5.98 0 0 0
05/11/2021
5.98
 0 5.98 5.98 5.98 0 0 0
04/11/2021
5.98
 0 5.98 5.98 5.98 0 0 0
03/11/2021
5.98
 0 5.98 5.98 5.98 0 0 0
02/11/2021
5.98
 0 5.98 5.98 5.98 0 0 0
01/11/2021
5.98
 0 5.98 5.98 5.98 0 0 0
29/10/2021
5.98
 29,000 5.98 5.98 5.98 0 0 0
28/10/2021
5.43
 427 4.66 5.43 4.66 0 0 0
27/10/2021
5.43
 0 5.43 5.43 5.43 0 0 0
26/10/2021
5.43
 0 5.43 5.43 5.43 0 0 0
25/10/2021
5.43
 0 5.43 5.43 5.43 0 0 0
22/10/2021
5.43
 100 5.43 5.43 5.43 0 0 0
21/10/2021
5.36
 900 4.97 5.36 4.97 0 0 0
20/10/2021
4.66
 0 4.66 4.66 4.66 0 0 0
19/10/2021
4.66
 0 4.66 4.66 4.66 0 0 0
18/10/2021
4.66
 0 4.66 4.66 4.66 0 0 0
15/10/2021
4.66
 0 4.66 4.66 4.66 0 0 0
14/10/2021
4.66
 0 4.66 4.66 4.66 0 0 0
13/10/2021
4.66
 0 4.66 4.66 4.66 0 0 0
12/10/2021
4.66
 10 4.66 4.66 4.66 0 0 0
11/10/2021
4.66
 0 4.66 4.66 4.66 0 0 0
08/10/2021
4.66
 13,200 4.66 4.66 4.66 0 0 0
07/10/2021
5.43
 200 5.43 5.43 5.43 0 0 0
06/10/2021
6.21
 0 6.21 6.21 6.21 0 0 0
05/10/2021
6.21
 0 6.21 6.21 6.21 0 0 0
04/10/2021
6.21
 0 6.21 6.21 6.21 0 0 0
01/10/2021
6.21
 0 6.21 6.21 6.21 0 0 0
30/09/2021
6.21
 0 6.21 6.21 6.21 0 0 0
29/09/2021
6.21
 0 6.21 6.21 6.21 0 0 0
28/09/2021
6.21
 0 6.21 6.21 6.21 0 0 0
27/09/2021
6.21
 0 6.21 6.21 6.21 0 0 0
24/09/2021
6.21
 100 6.21 6.21 6.21 0 0 0
23/09/2021
6.21
 0 6.21 6.21 6.21 0 0 0
22/09/2021
6.21
 0 6.21 6.21 6.21 0 0 0
21/09/2021
6.21
 0 6.21 6.21 6.21 0 0 0
20/09/2021
6.21
 0 6.21 6.21 6.21 0 0 0
17/09/2021
6.21
 0 6.21 6.21 6.21 0 0 0
16/09/2021
6.21
 0 6.21 6.21 6.21 0 0 0
15/09/2021
6.21
 0 6.21 6.21 6.21 0 0 0
14/09/2021
6.21
 100 6.21 6.21 6.21 0 0 0
13/09/2021
5.43
 0 5.43 5.43 5.43 0 0 0
10/09/2021
5.43
 25,300 5.43 5.43 5.43 0 0 0
09/09/2021
5.43
 30,000 5.43 5.43 5.43 0 0 0
08/09/2021
5.67
 0 5.67 5.67 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |