CTCP Xây dựng và Kinh doanh Vật tư (cnt)

6.90
-0.10
(-1.43%)
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
(2026-02-23) 		-0.50 -6.67% 42,400 0 0
6.50
7.60
6.90
2 tháng
(2026-01-19) 		0 0% 79,000 0 0
6.50
7.60
6.90
3 tháng
(2025-12-18) 		-1.10 -13.58% 198,600 0 0
6.50
8.10
6.90
6 tháng
(2025-09-19) 		-2.50 -26.32% 614,000 0 0
6.50
9.60
6.90
12 tháng
(2025-03-24) 		-3.02 -30.12% 2,242,400 -4,502 -0.0
6.50
11.46
6.90
24 tháng
(2024-03-28) 		-5.48 -43.89% 6,961,687 -5,539 -0.0
6.50
18.23
6.90
36 tháng
(2023-04-03) 		-1.22 -14.81% 10,251,233 -25,339 -0.5
6.50
18.23
6.90
60 tháng
(2021-04-13) 		1.12 19.09% 16,097,142 -21,139 -0.4
3.96
18.23
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
5.46
 0 5.46 5.46 5.46 0 0 0
22/12/2020
5.46
 0 5.46 5.46 5.46 0 0 0
21/12/2020
5.46
 0 5.82 5.46 5.46 0 0 0
18/12/2020
5.82
 25,009 5.28 6.00 4.50 0 0 0
17/12/2020
5.28
 0 5.28 5.28 5.28 0 0 0
16/12/2020
5.28
 0 5.28 5.28 5.28 0 0 0
15/12/2020
5.28
 0 5.28 5.28 5.28 0 0 0
14/12/2020
5.28
 0 5.40 5.28 5.28 0 0 0
11/12/2020
5.40
 159,626 4.74 5.40 4.08 0 0 0
10/12/2020
4.74
 0 4.74 4.74 4.74 0 0 0
09/12/2020
4.74
 0 4.74 4.74 4.74 0 0 0
08/12/2020
4.74
 0 4.74 4.74 4.74 0 0 0
07/12/2020
4.74
 0 4.74 4.74 4.74 0 0 0
04/12/2020
4.74
 2,617 5.52 5.52 4.74 0 0 0
03/12/2020
5.52
 0 5.52 5.52 5.52 0 0 0
02/12/2020
5.52
 0 5.52 5.52 5.52 0 0 0
01/12/2020
5.52
 0 5.52 5.52 5.52 0 0 0
30/11/2020
5.52
 0 5.52 5.52 5.52 0 0 0
27/11/2020
5.52
 100 5.28 5.52 5.52 0 0 0
26/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
25/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
24/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
23/11/2020
5.28
 0 5.34 5.28 5.28 0 0 0
20/11/2020
5.34
 2,600 4.80 5.34 4.74 0 0 0
19/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
18/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
17/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
16/11/2020
4.80
 0 4.86 4.80 4.80 0 0 0
13/11/2020
4.86
 1,200 4.26 4.86 4.26 0 0 0
12/11/2020
4.26
 0 4.26 4.26 4.26 0 0 0
11/11/2020
4.26
 0 4.26 4.26 4.26 0 0 0
10/11/2020
4.26
 0 4.26 4.26 4.26 0 0 0
09/11/2020
4.26
 0 4.26 4.26 4.26 0 0 0
06/11/2020
4.26
 22,300 3.72 4.26 4.26 0 0 0
05/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
04/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
03/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
02/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
30/10/2020
3.72
 500 3.24 3.72 3.72 0 0 0
29/10/2020
3.24
 0 3.24 3.24 3.24 0 0 0
28/10/2020
3.24
 0 3.24 3.24 3.24 0 0 0
27/10/2020
3.24
 0 3.24 3.24 3.24 0 0 0
26/10/2020
3.24
 0 3.24 3.24 3.24 0 0 0
23/10/2020
3.24
 200 2.82 3.24 3.24 0 0 0
22/10/2020
2.82
 0 2.82 2.82 2.82 0 0 0
21/10/2020
2.82
 0 2.82 2.82 2.82 0 0 0
20/10/2020
2.82
 0 2.82 2.82 2.82 0 0 0
19/10/2020
2.82
 0 3.12 2.82 3.12 0 0 0
16/10/2020
3.12
 7,200 2.76 3.12 2.40 0 0 0
15/10/2020
2.76
 0 2.76 2.76 2.76 0 0 0
14/10/2020
2.76
 0 2.76 2.76 2.76 0 0 0
13/10/2020
2.76
 0 2.76 2.76 2.76 0 0 0
12/10/2020
2.76
 0 2.76 2.76 2.76 0 0 0
09/10/2020
2.76
 600 2.40 2.76 2.76 0 0 0
08/10/2020
2.40
 0 2.40 2.40 2.40 0 0 0
07/10/2020
2.40
 0 2.40 2.40 2.40 0 0 0
06/10/2020
2.40
 0 2.40 2.40 2.40 0 0 0
05/10/2020
2.40
 0 2.40 2.40 2.40 0 0 0
02/10/2020
2.40
 300 2.10 2.40 2.40 0 0 0
01/10/2020
2.10
 0 2.10 2.10 2.10 0 0 0
30/09/2020
2.10
 0 2.10 2.10 2.10 0 0 0
29/09/2020
2.10
 0 2.10 2.10 2.10 0 0 0
28/09/2020
2.10
 0 2.10 2.10 2.10 0 0 0
25/09/2020
2.10
 13,300 1.86 2.10 2.10 0 0 0
24/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0
23/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0
22/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0
21/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0
18/09/2020
1.86
 42 1.86 1.86 1.86 0 0 0
17/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0
16/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0
15/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0
14/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0
11/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0
10/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0
09/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0
08/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0
07/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0
04/09/2020
1.86
 1,900 2.10 2.10 1.86 0 0 0
03/09/2020
2.10
 0 2.10 2.10 2.10 0 0 0
01/09/2020
2.10
 0 2.10 2.10 2.10 0 0 0
31/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
28/08/2020
2.10
 5 2.10 2.10 2.10 0 0 0
27/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
26/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
25/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
24/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
21/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
20/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
19/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
18/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
17/08/2020
2.10
 0 2.64 2.10 2.10 0 0 0
14/08/2020
2.64
 4,302 2.34 2.64 2.04 0 0 0
13/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
12/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
11/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
10/08/2020
2.34
 0 2.64 2.34 2.34 0 0 0
07/08/2020
2.64
 3,800 2.34 2.64 2.04 0 0 0
06/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
05/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |