CTCP Xây dựng 1369 (c69)

18
0.50
(2.86%)
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
(2026-05-19) 		1.20 7.55% 18,612,600 113,600 0
15.90
18.90
17.50
2 tháng
(2026-04-20) 		1 6.21% 27,741,700 160,200 0
15.70
18.90
17.50
3 tháng
(2026-03-20) 		1.20 7.55% 37,302,000 538,300 1.0
15.50
18.90
17.50
6 tháng
(2025-12-22) 		4 30.53% 59,812,500 517,900 1.0
12.60
18.90
17.50
12 tháng
(2025-06-23) 		10.90 175.81% 131,772,400 599,600 -0.5
6
18.90
17.50
24 tháng
(2024-06-28) 		10.50 159.09% 231,389,318 576,933 -0.7
5.50
18.90
17.50
36 tháng
(2023-07-04) 		7.80 83.87% 328,890,784 595,446 -0.6
5.50
18.90
17.50
60 tháng
(2021-07-14) 		8.27 93.63% 459,598,094 599,206 -0.4
5.15
21.36
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2021
12.53
 239,000 12.82 13.01 12.53 2,600 0 0.0
30/03/2021
12.82
 184,007 12.82 13.20 12.72 0 0 0
29/03/2021
12.82
 157,900 12.63 12.91 12.53 0 0 0
26/03/2021
12.63
 443,000 12.44 12.91 11.49 0 0 0
25/03/2021
12.44
 374,200 13.39 13.58 12.44 0 0 0
24/03/2021
13.39
 383,730 13.86 13.96 12.91 0 0 0
23/03/2021
13.86
 232,524 13.67 14.15 13.20 0 0 0
22/03/2021
13.67
 605,500 14.15 14.15 13.58 0 1,300 -0.0
19/03/2021
14.15
 398,300 14.34 14.34 13.77 0 0 0
18/03/2021
14.34
 477,000 14.72 14.72 14.15 0 0 0
17/03/2021
14.72
 343,616 14.91 15.19 14.53 0 0 0
16/03/2021
14.91
 933,300 14.62 15.29 14.43 1,300 1,500 -0.0
15/03/2021
14.62
 542,430 14.24 15.00 14.15 0 0 0
12/03/2021
14.24
 306,409 13.96 14.24 13.86 0 0 0
11/03/2021
13.96
 212,200 14.05 14.24 13.96 0 0 0
10/03/2021
14.05
 291,165 13.96 14.43 13.86 1,500 0 0.0
09/03/2021
13.96
 237,130 14.24 14.24 13.96 0 0 0
08/03/2021
14.24
 659,780 14.15 15.00 14.15 0 0 0
05/03/2021
14.15
 247,520 14.05 14.24 13.39 0 0 0
04/03/2021
14.05
 672,473 14.81 14.81 13.58 0 0 0
03/03/2021
14.81
 478,400 14.91 15.67 14.24 0 0 0
02/03/2021
14.91
 785,223 13.86 15.19 13.67 0 0 0
01/03/2021
13.86
 169,507 13.86 14.05 13.77 0 0 0
26/02/2021
13.86
 217,200 14.24 14.24 13.77 0 0 0
25/02/2021
14.24
 165,900 14.24 14.24 13.67 0 0 0
24/02/2021
14.24
 260,301 14.72 14.81 13.58 0 0 0
23/02/2021
14.72
 152,404 15.00 15.19 14.62 0 0 0
22/02/2021
15.00
 396,620 14.24 15.19 14.24 0 0 0
19/02/2021
14.24
 218,900 13.39 14.43 13.01 0 0 0
18/02/2021
13.39
 282,506 13.48 13.48 13.10 0 0 0
17/02/2021
13.48
 56,700 13.20 13.58 12.06 0 0 0
09/02/2021
13.20
 93,559 12.53 13.20 12.34 0 0 0
08/02/2021
12.53
 188,536 12.82 13.67 12.53 0 0 0
05/02/2021
12.82
 435,124 13.20 13.29 12.82 0 0 0
04/02/2021
13.20
 58,300 13.48 13.48 13.10 0 0 0
03/02/2021
13.48
 90,544 13.29 13.58 13.10 0 0 0
02/02/2021
13.29
 51,750 13.10 13.29 12.34 1,500 0 0.0
01/02/2021
13.10
 164,803 12.44 13.67 12.53 0 200 -0.0
29/01/2021
12.44
 290,620 12.16 13.10 11.02 0 0 0
28/01/2021
12.16
 229,750 13.48 13.48 12.16 0 0 0
27/01/2021
13.48
 547,700 14.91 14.91 13.48 0 0 0
26/01/2021
14.91
 143,200 15.86 15.86 14.43 0 0 0
25/01/2021
15.86
 138,640 15.86 16.14 15.57 0 0 0
22/01/2021
15.86
 262,900 16.14 16.33 15.57 0 0 0
21/01/2021
16.14
 315,736 16.05 16.90 15.95 0 200 -0.0
20/01/2021
16.05
 296,350 15.95 16.14 15.19 0 0 0
19/01/2021
15.95
 567,700 15.38 16.62 14.24 0 900 -0.0
18/01/2021
15.38
 585,586 14.05 15.38 14.34 200 0 0.0
15/01/2021
14.05
 258,200 13.58 14.34 13.67 0 0 0
14/01/2021
13.58
 421,856 13.48 14.05 12.72 0 0 0
13/01/2021
13.48
 421,823 13.96 13.96 13.20 0 0 0
12/01/2021
13.96
 216,700 13.77 14.43 13.48 0 0 0
11/01/2021
13.77
 405,300 12.63 13.86 11.87 0 0 0
08/01/2021
12.63
 522,550 12.72 12.82 11.59 0 0 0
07/01/2021
12.72
 418,000 13.58 13.58 12.63 0 0 0
06/01/2021
13.58
 448,650 13.29 14.53 12.44 0 300 -0.0
05/01/2021
13.29
 452,960 12.16 13.29 12.82 0 0 0
04/01/2021
12.16
 290,000 11.11 12.16 11.21 0 0 0
31/12/2020
11.11
 453,200 10.73 11.68 10.73 0 0 0
30/12/2020
10.73
 616,295 9.78 10.73 10.45 0 0 0
29/12/2020
9.78
 754,015 8.93 9.78 9.69 0 0 0
28/12/2020
8.93
 679,873 8.17 8.93 8.55 0 0 0
25/12/2020
8.17
 124,450 7.98 8.26 7.79 0 0 0
24/12/2020
7.98
 177,354 8.17 8.36 7.60 0 0 0
23/12/2020
8.17
 372,767 7.69 8.36 7.88 0 0 0
22/12/2020
7.69
 244,586 7.60 7.88 7.50 0 0 0
21/12/2020
7.60
 93,950 7.60 7.69 7.50 0 0 0
18/12/2020
7.60
 38,820 7.41 7.69 7.41 0 0 0
17/12/2020
7.41
 118,220 7.69 8.07 7.41 0 0 0
16/12/2020
7.69
 306,667 7.12 7.79 7.12 700 0 0.0
15/12/2020
7.12
 49,500 7.22 7.22 7.03 0 0 0
14/12/2020
7.22
 134,542 7.22 7.22 6.55 0 0 0
11/12/2020
7.22
 52,350 7.03 7.22 7.03 0 0 0
10/12/2020
7.03
 81,436 7.22 7.31 7.03 0 400 -0.0
09/12/2020
7.22
 60,332 7.31 7.31 7.12 0 0 0
08/12/2020
7.31
 59,918 7.41 7.50 7.22 0 0 0
07/12/2020
7.41
 227,052 7.31 7.50 7.12 0 0 0
04/12/2020
7.31
 115,170 7.50 7.50 7.22 0 0 0
03/12/2020
7.50
 98,328 7.41 7.60 7.41 0 0 0
02/12/2020
7.41
 44,380 7.22 7.41 7.22 0 0 0
01/12/2020
7.22
 160,538 6.93 7.22 6.27 0 0 0
30/11/2020
6.93
 103,140 7.03 7.22 6.84 0 0 0
27/11/2020
7.03
 110,821 6.93 7.12 6.74 0 0 0
26/11/2020
6.93
 131,592 7.50 7.50 6.93 0 0 0
25/11/2020
7.50
 316,500 6.93 7.60 7.12 0 0 0
24/11/2020
6.93
 269,271 6.36 6.93 6.36 0 0 0
23/11/2020
6.36
 58,606 6.27 6.36 6.27 0 0 0
20/11/2020
6.27
 51,145 6.36 6.36 6.27 0 0 0
19/11/2020
6.36
 93,234 6.36 6.36 6.27 0 0 0
18/11/2020
6.36
 101,440 6.27 6.36 6.27 0 0 0
17/11/2020
6.27
 62,001 6.17 6.36 6.17 0 0 0
16/11/2020
6.17
 125,157 6.27 6.36 6.17 0 0 0
13/11/2020
6.27
 130,225 6.17 6.27 6.08 0 0 0
12/11/2020
6.17
 72,420 6.27 6.27 6.08 0 0 0
11/11/2020
6.27
 75,510 6.27 6.27 6.08 0 0 0
10/11/2020
6.27
 78,290 6.27 6.36 6.08 0 0 0
09/11/2020
6.27
 76,100 6.36 6.36 6.17 0 0 0
06/11/2020
6.36
 54,300 6.36 6.46 6.17 0 0 0
05/11/2020
6.36
 135,360 6.08 6.46 6.08 0 0 0
04/11/2020
6.08
 59,110 6.08 6.17 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |