CTCP Xây dựng và Đầu tư 492 (c92)

3.50
-0.10
(-2.78%)
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) 		-0.10 -2.70% 4,000 0 0
3.50
4.10
3.50
2 tháng
(2026-07-20) 		0 0% 17,300 0 0
3.40
4.10
3.50
3 tháng
(2026-06-19) 		-0.30 -7.69% 21,100 0 0
3.40
4.10
3.50
6 tháng
(2026-03-23) 		-0.40 -10% 63,300 0 0
3.40
4.20
3.50
12 tháng
(2025-09-22) 		-0.90 -20% 882,000 0 0
3.40
4.60
3.50
24 tháng
(2024-09-27) 		0.10 2.86% 7,890,270 -75,166 -0.4
3
5.90
3.50
36 tháng
(2023-10-03) 		0 0% 11,427,684 -75,366 -0.4
2.70
7.70
3.50
60 tháng
(2021-10-13) 		-2.60 -41.94% 19,682,665 19,734 0.6
1.70
11.20
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
4.80
 20,200 4.90 4.90 4.70 0 0 0
06/09/2021
4.90
 17,005 4.70 4.90 4.70 0 0 0
01/09/2021
4.70
 15,600 4.60 4.70 4.50 0 0 0
31/08/2021
4.60
 32,142 4.50 4.60 4.30 0 0 0
30/08/2021
4.50
 8,760 4.60 4.60 4.40 0 0 0
27/08/2021
4.60
 21,100 5 5 4.50 0 0 0
26/08/2021
5
 28,220 5 5.10 4.70 200 0 0.0
25/08/2021
5
 18,322 4.90 5.20 4.80 0 0 0
24/08/2021
4.90
 11,300 5 5 4.60 0 0 0
23/08/2021
5
 8,500 5 5 4.70 0 0 0
20/08/2021
5
 32,400 4.70 5.10 4.30 0 0 0
19/08/2021
4.70
 11,100 4.40 4.70 4.30 0 0 0
18/08/2021
4.40
 7,100 4.40 4.60 4.40 0 0 0
17/08/2021
4.40
 17,100 4.30 4.50 4.30 0 0 0
16/08/2021
4.30
 12,000 4.20 4.30 4.20 400 0 0.0
13/08/2021
4.20
 1,800 4.20 4.20 4.20 0 0 0
12/08/2021
4.20
 2,520 4.20 4.20 4.10 0 0 0
11/08/2021
4.20
 4,200 4.20 4.20 4.10 0 0 0
10/08/2021
4.20
 3,100 4.20 4.20 4.10 0 0 0
09/08/2021
4.20
 8,960 4.20 4.20 4.10 0 0 0
06/08/2021
4.20
 2,700 4.20 4.20 4.10 0 0 0
05/08/2021
4.20
 1,900 4.20 4.60 4.20 0 0 0
04/08/2021
4.20
 4,610 4.10 4.20 4.10 0 0 0
03/08/2021
4.10
 5,700 4.40 4.50 4.10 0 0 0
02/08/2021
4.40
 1,200 4.40 4.40 4.10 0 0 0
30/07/2021
4.40
 6,400 4.20 4.50 4.20 0 0 0
29/07/2021
4.20
 1,400 4.10 4.20 4.20 0 0 0
28/07/2021
4.10
 5,110 4.20 4.20 3.80 0 0 0
27/07/2021
4.20
 3,200 4.10 4.30 4.20 0 0 0
26/07/2021
4.10
 600 4.20 4.20 4.10 0 0 0
23/07/2021
4.20
 750 4.20 4.30 4.20 0 0 0
22/07/2021
4.20
 1,000 4.10 4.20 4.10 0 0 0
21/07/2021
4.10
 2,405 4.20 4.30 4.10 0 0 0
20/07/2021
4.20
 3,725 4.20 4.30 4.10 0 0 0
19/07/2021
4.20
 400 4.30 4.30 4.20 0 0 0
16/07/2021
4.30
 1,060 4.20 4.30 4.20 0 0 0
15/07/2021
4.20
 400 4.30 4.30 4.20 0 0 0
14/07/2021
4.30
 200 4.30 4.30 4.30 0 0 0
13/07/2021
4.30
 1,500 4.20 4.30 4.30 0 0 0
12/07/2021
4.20
 10,300 4.30 4.30 4.20 0 0 0
09/07/2021
4.30
 1,600 4.40 4.50 4.30 0 0 0
08/07/2021
4.40
 1,200 4.50 4.50 4.30 0 0 0
07/07/2021
4.50
 5,100 4.30 4.50 4.30 0 0 0
06/07/2021
4.30
 2,300 4.50 4.50 4.30 0 0 0
05/07/2021
4.50
 4,400 4.60 4.60 4.20 0 0 0
02/07/2021
4.60
 8,200 4.60 4.60 4.40 0 0 0
01/07/2021
4.60
 1,600 4.60 4.60 4.40 200 0 0.0
30/06/2021
4.60
 1,800 4.60 4.70 4.50 0 0 0
29/06/2021
4.60
 6,950 4.70 4.70 4.60 0 0 0
28/06/2021
4.70
 600 4.70 4.70 4.50 0 0 0
25/06/2021
4.70
 1,440 4.50 4.70 4.60 0 100 -0.0
24/06/2021
4.50
 8,000 4.80 4.80 4.50 0 0 0
23/06/2021
4.80
 3,300 4.80 4.80 4.50 0 0 0
22/06/2021
4.80
 3,240 4.90 5 4.80 0 0 0
21/06/2021
4.90
 12,432 4.70 5.10 4.70 0 0 0
18/06/2021
4.70
 11,200 4.50 4.70 4.60 0 0 0
17/06/2021
4.50
 3,000 4.40 4.60 4.50 0 0 0
16/06/2021
4.40
 8,900 4.60 4.60 4.30 0 0 0
15/06/2021
4.60
 3,235 4.80 4.90 4.60 0 0 0
14/06/2021
4.80
 0 4.80 4.80 4.80 0 0 0
11/06/2021
4.80
 800 4.70 4.80 4.70 0 0 0
10/06/2021
4.70
 4,400 4.60 4.70 4.70 0 0 0
09/06/2021
4.60
 3,000 4.90 4.90 4.60 0 0 0
08/06/2021
4.90
 21,600 5.40 5.40 4.90 0 0 0
07/06/2021
5.40
 0 5.40 5.40 5.40 0 0 0
04/06/2021
5.40
 5,144 5.10 5.50 5 0 0 0
03/06/2021
5.10
 27,823 4.70 5.10 4.40 0 0 0
02/06/2021
4.70
 2,500 4.70 4.70 4.70 0 0 0
01/06/2021
4.70
 6,800 4.80 4.80 4.50 0 0 0
31/05/2021
4.80
 9,200 4.70 4.80 4.50 0 0 0
28/05/2021
4.70
 3,210 5 5 4.70 0 0 0
27/05/2021
5
 0 5 5 5 0 0 0
26/05/2021
5
 3,415 5 5 4.90 0 0 0
25/05/2021
5
 2,300 5 5 4.90 0 0 0
24/05/2021
5
 5,500 4.90 5.10 4.90 3,000 0 0.0
21/05/2021
4.90
 13,100 4.90 4.90 4.70 5,000 0 0.0
20/05/2021
4.90
 700 4.90 5 4.90 0 0 0
19/05/2021
4.90
 5,700 5.10 5.10 4.80 0 0 0
18/05/2021
5.10
 3,400 4.80 5.10 4.70 0 0 0
17/05/2021
4.80
 5,310 5.20 5.20 4.80 0 0 0
14/05/2021
5.20
 940 5.20 5.20 5 0 0 0
13/05/2021
5.20
 20,600 5.60 5.90 5.10 0 0 0
12/05/2021
5.60
 10,663 5.90 5.90 5.40 0 0 0
11/05/2021
5.90
 2,540 6 6 5.40 0 0 0
10/05/2021
6
 76 6 6 6 0 0 0
07/05/2021
6
 0 6 6 6 0 0 0
06/05/2021
6
 1,310 5.90 6 5.70 0 0 0
05/05/2021
5.90
 1,526 5.40 5.90 5.80 0 0 0
04/05/2021
5.40
 1,100 5.90 6.30 5.40 0 0 0
29/04/2021
5.90
 1,310 5.90 5.90 5.90 0 0 0
28/04/2021
5.90
 2,785 5.90 5.90 5.40 0 0 0
27/04/2021
5.90
 3,500 6.50 6.50 5.90 0 0 0
26/04/2021
6.50
 0 6.50 6.50 6.50 0 0 0
23/04/2021
6.50
 0 6.50 6.50 6.50 0 0 0
22/04/2021
6.50
 5,410 6.20 6.50 5.90 0 0 0
20/04/2021
6.20
 1,544 6.30 6.30 6 0 0 0
19/04/2021
6.30
 3,310 6.20 6.30 5.90 0 0 0
16/04/2021
6.20
 19,600 6.50 6.50 6 0 0 0
15/04/2021
6.50
 21,240 6.50 6.60 6.30 0 0 0
14/04/2021
6.50
 18,302 6.90 6.90 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |