CTCP Xây dựng và Kinh doanh Vật tư (cnt)

7.40
-0.10
(-1.33%)
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
(2025-12-29) 		0.30 4.17% 95,800 0 0
6.70
7.50
7.40
2 tháng
(2025-12-01) 		-0.50 -6.25% 309,700 0 0
6.70
8.30
7.40
3 tháng
(2025-10-30) 		-0.70 -8.54% 370,000 0 0
6.70
8.70
7.40
6 tháng
(2025-08-01) 		-2.40 -24.24% 973,100 0 0
6.70
10
7.40
12 tháng
(2025-02-03) 		-2.37 -23.98% 2,523,941 -4,502 -0.0
6.70
11.46
7.40
24 tháng
(2024-02-15) 		-4.98 -39.88% 7,183,276 -6,039 -0.0
6.70
18.23
7.40
36 tháng
(2023-02-13) 		0.30 4.21% 10,221,211 -24,339 -0.5
6.70
18.23
7.40
60 tháng
(2021-02-23) 		5.10 212.62% 16,063,351 -24,239 -0.4
2.22
18.23
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
03/08/2020
2.34
 0 2.34 2.34 2.34 0 0 0
31/07/2020
2.34
 1,800 2.52 2.52 2.34 0 0 0
30/07/2020
2.52
 0 2.52 2.52 2.52 0 0 0
29/07/2020
2.52
 0 2.52 2.52 2.52 0 0 0
28/07/2020
2.52
 0 2.52 2.52 2.52 0 0 0
27/07/2020
2.52
 0 3.30 2.52 2.52 0 0 0
24/07/2020
3.30
 1,900 2.88 3.30 2.46 0 0 0
23/07/2020
2.88
 0 2.88 2.88 2.88 0 0 0
22/07/2020
2.88
 0 2.88 2.88 2.88 0 0 0
21/07/2020
2.88
 0 2.88 2.88 2.88 0 0 0
20/07/2020
2.88
 0 3.48 2.88 2.88 0 0 0
17/07/2020
3.48
 1,900 3.06 3.48 2.64 0 0 0
16/07/2020
3.06
 0 3.06 3.06 3.06 0 0 0
15/07/2020
3.06
 0 3.06 3.06 3.06 0 0 0
14/07/2020
3.06
 0 3.06 3.06 3.06 0 0 0
13/07/2020
3.06
 0 3.24 3.06 3.06 0 0 0
10/07/2020
3.24
 1,500 2.82 3.24 2.40 0 0 0
09/07/2020
2.82
 0 2.82 2.82 2.82 0 0 0
08/07/2020
2.82
 0 2.82 2.82 2.82 0 0 0
07/07/2020
2.82
 0 2.82 2.82 2.82 0 0 0
06/07/2020
2.82
 0 2.82 2.82 2.82 0 0 0
03/07/2020
2.82
 1,309 3.30 3.30 2.82 0 0 0
02/07/2020
3.30
 0 3.30 3.30 3.30 0 0 0
01/07/2020
3.30
 0 3.30 3.30 3.30 0 0 0
30/06/2020
3.30
 0 3.30 3.30 3.30 0 0 0
29/06/2020
3.30
 0 3.30 3.30 3.30 0 0 0
26/06/2020
3.30
 200 3.84 3.84 3.30 0 0 0
25/06/2020
3.84
 0 3.84 3.84 3.84 0 0 0
24/06/2020
3.84
 0 3.84 3.84 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |