CTCP Tư vấn Công nghệ Thiết bị và Kiểm Định Xây dựng - Coninco (cnn)

47.90
-3.60
(-6.99%)
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
(2025-11-05) 		-16.40 -24.15% 36,900 0 0
47.90
67.90
47.90
2 tháng
(2025-10-06) 		-13.50 -20.77% 89,000 0 0
47.90
67.90
47.90
3 tháng
(2025-09-08) 		-14.10 -21.49% 101,800 0 0
47.90
68
47.90
6 tháng
(2025-06-09) 		14.43 38.94% 115,800 0 0
33
70
47.90
12 tháng
(2024-12-10) 		3.36 6.98% 119,415 0 0
33
70
47.90
24 tháng
(2023-12-18) 		14.07 37.58% 173,539 0 0
32.84
70
47.90
36 tháng
(2022-12-21) 		24.19 88.57% 422,025 0 0
26.20
70
47.90
60 tháng
(2020-12-31) 		27.62 115.62% 576,254 0 0
11.21
70
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
27/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
24/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
23/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
22/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
21/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
20/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
17/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
16/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
15/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
14/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
13/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
10/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
09/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
08/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
07/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
06/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
03/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
02/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
01/07/2020
14.55
 0 14.55 14.55 14.55 0 0 0
30/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
29/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
26/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
25/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
24/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
23/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
22/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
19/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
18/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
17/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
16/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
15/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
12/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
11/06/2020
14.55
 0 14.55 14.55 14.55 0 0 0
10/06/2020
14.55
 100 17.12 17.12 14.55 0 0 0
09/06/2020
17.12
 0 17.12 17.12 17.12 0 0 0
08/06/2020
17.12
 100 20.12 20.12 17.12 0 0 0
05/06/2020
20.12
 0 20.12 20.12 20.12 0 0 0
04/06/2020
20.12
 0 20.12 20.12 20.12 0 0 0
03/06/2020: Cổ tức tiền mặt tỉ lệ: 9.34%
03/06/2020
20.12
 100 17.78 20.12 20.12 0 0 0
02/06/2020
17.78
 0 18.02 17.78 17.78 0 0 0
01/06/2020
18.02
 300 15.81 18.02 17.20 0 0 0
29/05/2020
15.81
 0 15.81 15.81 15.81 0 0 0
28/05/2020
15.81
 0 15.81 15.81 15.81 0 0 0
27/05/2020
15.81
 500 13.76 15.81 15.81 0 0 0
26/05/2020
13.76
 0 13.76 13.76 13.76 0 0 0
25/05/2020
13.76
 0 13.76 13.76 13.76 0 0 0
22/05/2020
13.76
 800 15.57 15.57 13.76 0 0 0
21/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
20/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
19/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
18/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
15/05/2020
15.57
 100 15.57 15.57 15.57 0 0 0
14/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
13/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
12/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
11/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
08/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
07/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
06/05/2020
15.57
 100 15.57 15.57 15.57 0 0 0
05/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
04/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
29/04/2020
15.57
 0 15.57 15.57 15.57 0 0 0
28/04/2020
15.57
 0 15.57 15.57 15.57 0 0 0
27/04/2020
15.57
 0 15.57 15.57 15.57 0 0 0
24/04/2020
15.57
 0 15.57 15.57 15.57 0 0 0
23/04/2020
15.57
 0 15.57 15.57 15.57 0 0 0
22/04/2020
15.57
 0 15.57 15.57 15.57 0 0 0
21/04/2020
15.57
 200 14.66 15.57 15.57 0 0 0
20/04/2020
14.66
 0 14.66 14.66 14.66 0 0 0
17/04/2020
14.66
 0 14.66 14.66 14.66 0 0 0
16/04/2020
14.66
 0 14.66 14.66 14.66 0 0 0
15/04/2020
14.66
 0 14.66 14.66 14.66 0 0 0
14/04/2020
14.66
 0 14.66 14.66 14.66 0 0 0
13/04/2020
14.66
 0 14.66 14.66 14.66 0 0 0
10/04/2020
14.66
 0 14.66 14.66 14.66 0 0 0
09/04/2020
14.66
 0 14.66 14.66 14.66 0 0 0
08/04/2020
14.66
 0 14.66 14.66 14.66 0 0 0
07/04/2020
14.66
 0 14.66 14.66 14.66 0 0 0
06/04/2020
14.66
 0 14.66 14.66 14.66 0 0 0
03/04/2020
14.66
 0 14.66 14.66 14.66 0 0 0
01/04/2020
14.66
 0 14.66 14.66 14.66 0 0 0
31/03/2020
14.66
 0 14.66 14.66 14.66 0 0 0
30/03/2020
14.66
 0 14.66 14.66 14.66 0 0 0
27/03/2020
14.66
 0 14.66 14.66 14.66 0 0 0
26/03/2020
14.66
 0 14.66 14.66 14.66 0 0 0
25/03/2020
14.66
 0 14.66 14.66 14.66 0 0 0
24/03/2020
14.66
 0 14.01 14.66 14.66 0 0 0
23/03/2020
14.01
 23,900 15.57 15.65 14.01 0 0 0
20/03/2020
15.57
 0 15.57 15.57 15.57 0 0 0
19/03/2020
15.57
 0 15.57 15.57 15.57 0 0 0
18/03/2020
15.57
 21,800 16.38 16.38 15.57 0 0 0
17/03/2020
16.38
 0 16.38 16.38 16.38 0 0 0
16/03/2020
16.38
 0 16.38 16.38 16.38 0 0 0
13/03/2020
16.38
 100 17.20 17.20 16.38 0 0 0
12/03/2020
17.20
 100 20.48 20.48 17.20 0 0 0
11/03/2020
20.48
 200 23.35 23.35 19.91 0 0 0
10/03/2020
23.35
 100 27.44 27.44 23.35 0 0 0
09/03/2020
27.44
 100 32.20 32.20 27.44 0 0 0
06/03/2020
32.20
 100 37.85 37.85 32.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |