CTCP Xây dựng 1369 (c69)

16.50
-0.30
(-1.79%)
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
(2026-08-17) 		-0.40 -2.33% 7,281,000 -49,200 0
16.50
18
16.50
2 tháng
(2026-07-16) 		-3.50 -17.24% 18,451,800 -692,700 0
16.10
20.30
16.50
3 tháng
(2026-06-16) 		-0.20 -1.18% 38,956,200 -287,600 0
16.10
20.30
16.50
6 tháng
(2026-03-18) 		0.60 3.70% 75,912,200 297,000 1.1
15.50
20.30
16.50
12 tháng
(2025-09-19) 		4.50 36.59% 131,893,000 -280,100 -6.4
11.50
20.30
16.50
24 tháng
(2024-09-24) 		8.60 104.88% 242,581,614 311,797 -0.8
5.50
20.30
16.50
36 tháng
(2023-10-02) 		8.90 112.66% 334,936,372 354,622 -0.6
5.50
20.30
16.50
60 tháng
(2021-10-11) 		2.72 19.34% 484,182,479 348,006 -0.4
5.15
21.36
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2021
15.86
 138,640 15.86 16.14 15.57 0 0 0
22/01/2021
15.86
 262,900 16.14 16.33 15.57 0 0 0
21/01/2021
16.14
 315,736 16.05 16.90 15.95 0 200 -0.0
20/01/2021
16.05
 296,350 15.95 16.14 15.19 0 0 0
19/01/2021
15.95
 567,700 15.38 16.62 14.24 0 900 -0.0
18/01/2021
15.38
 585,586 14.05 15.38 14.34 200 0 0.0
15/01/2021
14.05
 258,200 13.58 14.34 13.67 0 0 0
14/01/2021
13.58
 421,856 13.48 14.05 12.72 0 0 0
13/01/2021
13.48
 421,823 13.96 13.96 13.20 0 0 0
12/01/2021
13.96
 216,700 13.77 14.43 13.48 0 0 0
11/01/2021
13.77
 405,300 12.63 13.86 11.87 0 0 0
08/01/2021
12.63
 522,550 12.72 12.82 11.59 0 0 0
07/01/2021
12.72
 418,000 13.58 13.58 12.63 0 0 0
06/01/2021
13.58
 448,650 13.29 14.53 12.44 0 300 -0.0
05/01/2021
13.29
 452,960 12.16 13.29 12.82 0 0 0
04/01/2021
12.16
 290,000 11.11 12.16 11.21 0 0 0
31/12/2020
11.11
 453,200 10.73 11.68 10.73 0 0 0
30/12/2020
10.73
 616,295 9.78 10.73 10.45 0 0 0
29/12/2020
9.78
 754,015 8.93 9.78 9.69 0 0 0
28/12/2020
8.93
 679,873 8.17 8.93 8.55 0 0 0
25/12/2020
8.17
 124,450 7.98 8.26 7.79 0 0 0
24/12/2020
7.98
 177,354 8.17 8.36 7.60 0 0 0
23/12/2020
8.17
 372,767 7.69 8.36 7.88 0 0 0
22/12/2020
7.69
 244,586 7.60 7.88 7.50 0 0 0
21/12/2020
7.60
 93,950 7.60 7.69 7.50 0 0 0
18/12/2020
7.60
 38,820 7.41 7.69 7.41 0 0 0
17/12/2020
7.41
 118,220 7.69 8.07 7.41 0 0 0
16/12/2020
7.69
 306,667 7.12 7.79 7.12 700 0 0.0
15/12/2020
7.12
 49,500 7.22 7.22 7.03 0 0 0
14/12/2020
7.22
 134,542 7.22 7.22 6.55 0 0 0
11/12/2020
7.22
 52,350 7.03 7.22 7.03 0 0 0
10/12/2020
7.03
 81,436 7.22 7.31 7.03 0 400 -0.0
09/12/2020
7.22
 60,332 7.31 7.31 7.12 0 0 0
08/12/2020
7.31
 59,918 7.41 7.50 7.22 0 0 0
07/12/2020
7.41
 227,052 7.31 7.50 7.12 0 0 0
04/12/2020
7.31
 115,170 7.50 7.50 7.22 0 0 0
03/12/2020
7.50
 98,328 7.41 7.60 7.41 0 0 0
02/12/2020
7.41
 44,380 7.22 7.41 7.22 0 0 0
01/12/2020
7.22
 160,538 6.93 7.22 6.27 0 0 0
30/11/2020
6.93
 103,140 7.03 7.22 6.84 0 0 0
27/11/2020
7.03
 110,821 6.93 7.12 6.74 0 0 0
26/11/2020
6.93
 131,592 7.50 7.50 6.93 0 0 0
25/11/2020
7.50
 316,500 6.93 7.60 7.12 0 0 0
24/11/2020
6.93
 269,271 6.36 6.93 6.36 0 0 0
23/11/2020
6.36
 58,606 6.27 6.36 6.27 0 0 0
20/11/2020
6.27
 51,145 6.36 6.36 6.27 0 0 0
19/11/2020
6.36
 93,234 6.36 6.36 6.27 0 0 0
18/11/2020
6.36
 101,440 6.27 6.36 6.27 0 0 0
17/11/2020
6.27
 62,001 6.17 6.36 6.17 0 0 0
16/11/2020
6.17
 125,157 6.27 6.36 6.17 0 0 0
13/11/2020
6.27
 130,225 6.17 6.27 6.08 0 0 0
12/11/2020
6.17
 72,420 6.27 6.27 6.08 0 0 0
11/11/2020
6.27
 75,510 6.27 6.27 6.08 0 0 0
10/11/2020
6.27
 78,290 6.27 6.36 6.08 0 0 0
09/11/2020
6.27
 76,100 6.36 6.36 6.17 0 0 0
06/11/2020
6.36
 54,300 6.36 6.46 6.17 0 0 0
05/11/2020
6.36
 135,360 6.08 6.46 6.08 0 0 0
04/11/2020
6.08
 59,110 6.08 6.17 5.98 0 0 0
03/11/2020
6.08
 74,900 6.08 6.17 5.98 0 0 0
02/11/2020
6.08
 80,420 6.08 6.27 5.89 0 0 0
30/10/2020
6.08
 45,700 6.17 6.36 5.98 0 0 0
29/10/2020
6.17
 140,520 5.79 6.27 5.79 0 0 0
28/10/2020
5.79
 240,490 6.27 6.36 5.70 0 0 0
27/10/2020
6.27
 67,050 6.27 6.36 6.08 0 0 0
26/10/2020
6.27
 93,610 6.46 6.65 6.27 0 0 0
23/10/2020
6.46
 88,600 6.46 6.55 6.27 0 0 0
22/10/2020
6.46
 139,214 6.55 6.55 6.17 0 0 0
21/10/2020
6.55
 84,836 6.74 6.74 6.46 0 0 0
20/10/2020
6.74
 113,100 6.65 7.12 6.55 0 0 0
19/10/2020
6.65
 448,750 6.36 6.84 5.79 900 0 0.0
16/10/2020
6.36
 478,790 6.84 7.12 6.17 0 0 0
15/10/2020
6.84
 336,290 7.50 7.60 6.84 0 0 0
14/10/2020
7.50
 90,100 7.69 7.98 7.50 0 0 0
13/10/2020
7.69
 232,190 7.88 7.88 7.12 0 0 0
12/10/2020
7.88
 146,300 8.07 8.17 7.88 0 0 0
09/10/2020
8.07
 94,500 8.26 8.36 8.07 0 0 0
08/10/2020
8.26
 199,220 8.36 8.36 8.07 0 0 0
07/10/2020
8.36
 168,306 8.45 8.55 8.36 0 0 0
06/10/2020
8.45
 114,800 8.55 8.64 8.36 0 0 0
05/10/2020
8.55
 208,550 8.26 8.64 8.36 0 0 0
02/10/2020
8.26
 327,100 8.45 8.74 7.98 0 0 0
01/10/2020
8.45
 100,350 8.45 8.55 8.36 0 0 0
30/09/2020
8.45
 81,800 8.26 8.45 8.26 0 0 0
29/09/2020
8.26
 227,550 8.64 8.74 8.26 0 900 -0.0
28/09/2020
8.64
 187,350 8.55 8.93 8.55 0 400 -0.0
25/09/2020
8.55
 182,000 8.55 8.55 8.45 0 0 0
24/09/2020
8.55
 91,330 8.55 8.64 7.79 0 0 0
23/09/2020
8.55
 226,469 8.64 8.83 8.45 0 0 0
22/09/2020
8.64
 233,365 8.74 8.74 7.98 0 0 0
21/09/2020
8.74
 596,395 8.07 8.74 8.17 0 0 0
18/09/2020
8.07
 131,000 7.79 8.07 7.69 0 0 0
17/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
17/09/2020
7.79
 216,053 7.50 7.98 7.50 0 0 0
16/09/2020
7.50
 120,500 7.59 7.78 7.50 600 0 0.0
15/09/2020
7.59
 286,086 7.87 8.51 7.59 0 0 0
14/09/2020
7.87
 253,283 7.23 7.87 6.86 0 0 0
11/09/2020
7.23
 190,160 7.87 7.96 7.23 0 0 0
10/09/2020
7.87
 441,919 8.33 8.33 7.59 0 400 -0.0
09/09/2020
8.33
 161,560 8.51 8.51 7.78 0 0 0
08/09/2020
8.51
 483,041 8.33 9.15 7.50 0 11,100 -0.1
07/09/2020
8.33
 431,620 7.59 8.33 7.78 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |