CTCP Xây dựng và Đầu tư 492 (c92)

4.10
0.10
(2.50%)
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) 		-0.10 -2.38% 13,500 0 0
4
4.20
4.10
2 tháng
(2026-03-02) 		0.10 2.50% 42,000 0 0
3.50
4.20
4.10
3 tháng
(2026-02-02) 		0.10 2.50% 50,500 0 0
3.50
4.20
4.10
6 tháng
(2025-11-03) 		0 0% 151,000 0 0
3.50
4.50
4.10
12 tháng
(2025-05-06) 		0.20 5.13% 3,551,700 -68,261 -0.3
3.50
5
4.10
24 tháng
(2024-05-13) 		0.50 13.89% 10,249,866 -68,527 -0.3
3.30
7.70
4.10
36 tháng
(2023-05-17) 		1.40 51.85% 12,439,297 -69,627 -0.3
2.70
7.70
4.10
60 tháng
(2021-05-27) 		-0.90 -18% 20,719,467 95,873 1.1
1.70
11.20
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0
27/10/2020
3.50
 1,000 3.50 3.50 3.50 0 0 0
26/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0
23/10/2020
3.50
 3,300 3.30 3.50 3 0 0 0
22/10/2020
3.30
 0 3.60 3.30 3.30 0 0 0
21/10/2020
3.60
 0 3.60 3.60 3.60 0 0 0
20/10/2020
3.60
 1,400 3.60 3.60 3.30 0 0 0
19/10/2020
3.60
 2,400 3.70 3.70 3.60 0 0 0
16/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
15/10/2020
3.70
 1,000 3.70 3.70 3.70 0 0 0
14/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
13/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
12/10/2020
3.70
 2,000 3.50 3.70 3.70 0 0 0
09/10/2020
3.50
 200 3.80 3.80 3.50 0 0 0
08/10/2020
3.80
 0 3.80 3.80 3.80 0 0 0
07/10/2020
3.80
 1,124 3.70 3.80 3.80 0 0 0
06/10/2020
3.70
 1,200 3.50 3.70 3.70 0 0 0
05/10/2020
3.50
 6,500 3.60 3.60 3.50 0 0 0
02/10/2020
3.60
 600 3.80 3.80 3.60 0 0 0
01/10/2020
3.80
 2,739 3.90 3.90 3.80 0 0 0
30/09/2020
3.90
 4,650 3.80 3.90 3.60 0 0 0
29/09/2020
3.80
 6,956 3.90 3.90 3.60 0 0 0
28/09/2020
3.90
 3,701 3.90 3.90 3.60 0 0 0
25/09/2020
3.90
 0 3.90 3.90 3.90 0 0 0
24/09/2020
3.90
 2,200 3.80 3.90 3.80 0 0 0
23/09/2020
3.80
 3,000 3.70 3.80 3.80 0 0 0
22/09/2020
3.70
 0 3.70 3.70 3.70 0 0 0
21/09/2020
3.70
 3,000 3.90 3.90 3.70 0 0 0
18/09/2020
3.90
 0 3.90 3.90 3.90 0 0 0
17/09/2020
3.90
 5,710 3.90 3.90 3.80 0 0 0
16/09/2020
3.90
 2,100 3.80 3.90 3.80 0 0 0
15/09/2020
3.80
 3,600 3.90 3.90 3.80 0 0 0
14/09/2020
3.90
 2,100 3.80 3.90 3.80 0 0 0
11/09/2020
3.80
 5,600 3.80 3.80 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |