CTCP Xây dựng và Đầu tư 492 (c92)

3.90
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
(2026-05-20) 		-0.10 -2.50% 18,500 0 0
3.60
4.10
3.90
2 tháng
(2026-04-20) 		-0.20 -4.88% 24,300 0 0
3.60
4.10
3.90
3 tháng
(2026-03-23) 		-0.10 -2.50% 41,900 0 0
3.60
4.20
3.90
6 tháng
(2025-12-22) 		-0.40 -9.30% 123,200 0 0
3.50
4.30
3.90
12 tháng
(2025-06-24) 		0 0% 2,584,700 -62,900 -0.3
3.50
5
3.90
24 tháng
(2024-07-01) 		-0.80 -17.02% 9,110,605 -68,527 -0.3
3.30
5.90
3.90
36 tháng
(2023-07-05) 		0.10 2.63% 11,709,894 -69,627 -0.3
2.80
7.70
3.90
60 tháng
(2021-07-15) 		-0.30 -7.14% 20,558,293 95,773 1.1
1.70
11.20
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
6
 16,337 6 6.60 6 0 0 0
24/03/2021
6
 37,300 6.60 6.60 6 0 0 0
23/03/2021
6.60
 14,422 6.30 6.60 6 0 0 0
22/03/2021
6.30
 13,500 5.80 6.30 5.90 0 0 0
19/03/2021
5.80
 42,600 6.30 6.30 5.70 0 0 0
18/03/2021
6.30
 27,000 6.90 6.90 6.30 0 0 0
17/03/2021
6.90
 9,256 7.60 7.60 6.90 0 0 0
16/03/2021
7.60
 23,300 7.20 7.80 6.50 100 0 0.0
15/03/2021
7.20
 32,248 6.60 7.20 6.60 300 0 0.0
12/03/2021
6.60
 56,332 6 6.60 6.50 0 0 0
11/03/2021
6
 29,830 5.50 6 6 100 0 0.0
10/03/2021
5.50
 12,826 5 5.50 5 3,200 0 0.0
09/03/2021
5
 3,500 4.90 5 4.90 0 0 0
08/03/2021
4.90
 8,530 4.50 4.90 4.50 0 0 0
05/03/2021
4.50
 9,100 4.50 4.50 4.20 0 0 0
04/03/2021
4.50
 2,800 4.80 4.80 4.50 0 0 0
03/03/2021
4.80
 2,837 4.80 4.80 4.50 0 0 0
02/03/2021
4.80
 100 4.80 4.80 4.80 0 0 0
01/03/2021
4.80
 1,130 4.80 4.80 4.80 0 0 0
26/02/2021
4.80
 700 4.50 4.80 4.30 0 0 0
25/02/2021
4.50
 900 4.50 4.50 4.10 0 0 0
24/02/2021
4.50
 2,600 4.80 4.80 4.50 0 0 0
23/02/2021
4.80
 0 4.80 4.80 4.80 0 0 0
22/02/2021
4.80
 7,300 4.80 5.10 4.80 0 0 0
19/02/2021
4.80
 1,100 4.70 5 4.30 100 0 0.0
18/02/2021
4.70
 800 4.90 4.90 4.70 0 0 0
17/02/2021
4.90
 200 5 5 4.90 0 0 0
09/02/2021
5
 300 4.70 5 5 0 0 0
08/02/2021
4.70
 14 4.70 4.70 4.70 0 0 0
05/02/2021
4.70
 1,300 4.40 4.70 4.50 0 0 0
04/02/2021
4.40
 3,750 4 4.40 4 0 0 0
03/02/2021
4
 2,700 3.70 4 3.60 0 0 0
02/02/2021
3.70
 1,000 3.70 3.70 3.70 0 0 0
01/02/2021
3.70
 12,610 4.10 4.10 3.70 0 0 0
29/01/2021
4.10
 2,000 4.10 4.50 4.10 0 0 0
28/01/2021
4.10
 4,300 4.50 4.50 4.10 0 0 0
27/01/2021
4.50
 9,300 4.90 4.90 4.50 0 0 0
26/01/2021
4.90
 28,140 5.40 5.90 4.90 0 0 0
25/01/2021
5.40
 43,257 6 6 5.40 0 0 0
22/01/2021
6
 16,300 6.30 6.80 5.70 0 0 0
21/01/2021
6.30
 20,010 6.50 6.50 5.90 0 0 0
20/01/2021
6.50
 5,060 6.60 6.60 6 0 0 0
19/01/2021
6.60
 14,329 6.60 7.20 6.60 0 0 0
18/01/2021
6.60
 35,234 6 6.60 6.50 0 0 0
15/01/2021
6
 14,800 5.50 6 6 0 0 0
14/01/2021
5.50
 8,736 5 5.50 5 0 0 0
13/01/2021
5
 13,170 4.60 5 5 0 0 0
12/01/2021
4.60
 11,100 4.20 4.60 4.50 0 0 0
11/01/2021
4.20
 10,700 3.90 4.20 3.90 0 0 0
08/01/2021
3.90
 9,510 3.70 4 3.60 0 0 0
07/01/2021
3.70
 6,400 3.70 3.70 3.50 0 0 0
06/01/2021
3.70
 2,800 3.60 3.70 3.50 0 0 0
05/01/2021
3.60
 0 3.60 3.60 3.60 0 0 0
04/01/2021
3.60
 28,100 3.60 3.80 3.40 0 0 0
31/12/2020
3.60
 800 3.50 3.60 3.50 0 0 0
30/12/2020
3.50
 1,858 3.60 3.60 3.40 0 0 0
29/12/2020
3.60
 3,640 3.60 3.70 3.30 0 0 0
28/12/2020
3.60
 6,400 3.30 3.60 3.40 0 0 0
25/12/2020
3.30
 200 3.60 3.60 3.30 0 0 0
24/12/2020
3.60
 600 3.50 3.60 3.50 0 0 0
23/12/2020
3.50
 500 3.50 3.50 3.50 0 0 0
22/12/2020
3.50
 8,300 3.40 3.50 3.30 0 0 0
21/12/2020
3.40
 400 3.40 3.40 3.20 0 0 0
18/12/2020
3.40
 500 3.50 3.50 3.40 0 0 0
17/12/2020
3.50
 0 3.50 3.50 3.50 0 0 0
16/12/2020
3.50
 13,500 3.40 3.50 3.40 0 0 0
15/12/2020
3.40
 500 3.30 3.40 3.40 0 0 0
14/12/2020
3.30
 4,700 3.40 3.50 3.30 0 0 0
11/12/2020
3.40
 1,200 3.20 3.40 3.20 0 0 0
10/12/2020
3.20
 12,300 3.50 3.50 3.20 0 0 0
09/12/2020
3.50
 0 3.50 3.50 3.50 0 0 0
08/12/2020
3.50
 5,110 3.40 3.50 3.30 0 0 0
07/12/2020
3.40
 5,400 3.30 3.40 3.20 0 0 0
04/12/2020
3.30
 9,500 3.60 3.60 3.30 0 0 0
03/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
02/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
01/12/2020
3.60
 10 3.60 3.60 3.60 0 0 0
30/11/2020
3.60
 4,200 3.60 3.60 3.40 0 0 0
27/11/2020
3.60
 6,100 3.60 3.60 3.40 0 0 0
26/11/2020
3.60
 1,000 3.60 3.60 3.60 0 0 0
25/11/2020
3.60
 15,100 3.60 3.60 3.30 0 0 0
24/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
23/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
20/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
19/11/2020
3.60
 10,200 3.60 3.60 3.40 0 0 0
18/11/2020
3.60
 200 3.60 3.60 3.60 0 0 0
17/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
16/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
13/11/2020
3.60
 100 3.70 3.70 3.60 0 0 0
12/11/2020
3.70
 0 3.70 3.70 3.70 0 0 0
11/11/2020
3.70
 0 3.70 3.70 3.70 0 0 0
10/11/2020
3.70
 100 3.60 3.70 3.70 0 0 0
09/11/2020
3.60
 24 3.60 3.60 3.60 0 0 0
06/11/2020
3.60
 12,800 3.70 3.70 3.40 0 0 0
05/11/2020
3.70
 0 3.70 3.70 3.70 0 0 0
04/11/2020
3.70
 0 3.70 3.70 3.70 0 0 0
03/11/2020
3.70
 0 3.70 3.70 3.70 0 0 0
02/11/2020
3.70
 200 3.50 3.70 3.50 0 0 0
30/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0
29/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |