CTCP Xây dựng 1369 (c69)

15.90
-0.10
(-0.62%)
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
(2026-02-11) 		0 0% 5,962,800 12,200 0.1
15.80
17.30
16
2 tháng
(2026-01-12) 		1.70 11.41% 15,744,600 79,800 1.3
14.90
17.90
16
3 tháng
(2025-12-15) 		4.10 32.80% 22,280,400 -34,300 -0.2
12.50
17.90
16
6 tháng
(2025-09-15) 		4.50 37.19% 57,513,600 -539,700 -7.0
11.50
17.90
16
12 tháng
(2025-03-18) 		10.20 159.37% 116,951,500 45,600 -1.7
5.50
17.90
16
24 tháng
(2024-03-25) 		8.90 115.58% 216,457,562 3,733 -1.9
5.50
17.90
16
36 tháng
(2023-03-29) 		11.16 205.32% 311,856,078 54,206 -1.6
5.15
17.90
16
60 tháng
(2021-04-08) 		3.40 25.76% 433,670,821 22,706 -1.8
5.15
21.36
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
4.85
 34,600 4.76 4.85 4.57 0 0 0
30/07/2020
4.76
 18,200 4.57 4.85 4.76 0 0 0
29/07/2020
4.57
 96,900 4.94 4.94 4.48 0 0 0
28/07/2020
4.94
 46,500 4.67 5.03 4.67 0 0 0
27/07/2020
4.67
 104,020 5.12 5.12 4.67 0 0 0
24/07/2020
5.12
 96,054 5.40 5.40 5.12 0 0 0
23/07/2020
5.40
 55,500 5.40 5.49 5.31 0 0 0
22/07/2020
5.40
 93,600 5.31 5.49 5.31 0 0 0
21/07/2020
5.31
 55,360 5.31 5.31 5.12 0 0 0
20/07/2020
5.31
 32,120 5.12 5.31 5.12 0 0 0
17/07/2020
5.12
 94,700 5.21 5.31 5.12 0 0 0
16/07/2020
5.21
 53,750 5.21 5.31 5.21 0 0 0
15/07/2020
5.21
 46,530 5.21 5.40 5.21 0 0 0
14/07/2020
5.21
 87,600 5.31 5.40 5.21 0 0 0
13/07/2020
5.31
 81,700 5.40 5.49 5.21 1,000 0 0.0
10/07/2020
5.40
 31,838 5.31 5.49 5.31 0 0 0
09/07/2020
5.31
 45,000 5.40 5.49 5.31 0 0 0
08/07/2020
5.40
 75,437 5.49 5.49 5.40 0 0 0
07/07/2020
5.49
 90,110 5.58 5.58 5.49 0 0 0
06/07/2020
5.58
 46,438 5.49 5.67 5.49 0 0 0
03/07/2020
5.49
 69,600 5.58 5.67 5.49 0 0 0
02/07/2020
5.58
 61,540 5.49 5.95 5.49 0 0 0
01/07/2020
5.49
 43,350 5.40 5.49 5.21 0 0 0
30/06/2020
5.40
 166,060 5.03 5.40 5.03 200 0 0.0
29/06/2020
5.03
 203,612 5.58 5.58 5.03 1,200 0 0.0
26/06/2020
5.58
 193,360 5.76 5.86 5.58 500 0 0.0
25/06/2020
5.76
 433,390 6.31 6.31 5.76 1,000 0 0.0
24/06/2020
6.31
 187,300 6.50 6.50 6.04 1,400 0 0.0
23/06/2020
6.50
 406,850 6.22 6.77 6.04 11,400 0 0.1
22/06/2020
6.22
 449,839 5.86 6.31 5.86 0 1,800 -0.0
19/06/2020
5.86
 178,610 5.67 5.86 5.67 0 200 -0.0
18/06/2020
5.67
 41,400 5.76 5.76 5.58 0 400 -0.0
17/06/2020
5.76
 139,700 5.76 5.95 5.67 0 200 -0.0
16/06/2020
5.76
 158,520 5.58 5.86 5.58 0 200 -0.0
15/06/2020
5.58
 239,000 5.49 5.95 5.12 0 0 0
12/06/2020
5.49
 154,500 5.58 5.58 5.03 0 0 0
11/06/2020
5.58
 340,310 6.04 6.59 5.58 0 0 0
10/06/2020
6.04
 431,337 5.49 6.04 5.49 800 0 0.0
09/06/2020
5.49
 183,000 5.58 5.67 5.49 2,600 0 0.0
08/06/2020
5.58
 366,710 5.12 5.58 5.12 2,000 0 0.0
05/06/2020
5.12
 89,037 5.12 5.21 5.12 0 0 0
04/06/2020
5.12
 75,500 5.03 5.31 5.03 0 0 0
03/06/2020
5.03
 127,630 5.21 5.21 4.94 0 0 0
02/06/2020
5.21
 162,599 5.21 5.31 5.12 0 0 0
01/06/2020
5.21
 100,425 5.21 5.31 5.12 0 0 0
29/05/2020
5.21
 189,749 4.85 5.31 4.67 0 0 0
28/05/2020
4.85
 254,329 5.12 5.12 4.76 0 0 0
27/05/2020
5.12
 143,900 5.21 5.21 5.12 0 0 0
26/05/2020
5.21
 114,320 5.31 5.31 5.21 0 0 0
25/05/2020
5.31
 246,050 5.12 5.49 5.21 0 0 0
22/05/2020
5.12
 292,300 5.58 5.58 5.12 0 0 0
21/05/2020
5.58
 166,131 5.49 5.67 5.49 0 0 0
20/05/2020
5.49
 151,900 5.49 5.58 5.49 0 0 0
19/05/2020
5.49
 248,515 5.67 5.76 5.49 0 0 0
18/05/2020
5.67
 221,310 5.58 5.86 5.12 0 0 0
15/05/2020
5.58
 744,400 6.13 6.40 5.58 0 0 0
14/05/2020
6.13
 212,640 6.40 6.40 6.04 0 0 0
13/05/2020
6.40
 515,983 5.86 6.40 5.86 0 0 0
12/05/2020
5.86
 147,000 5.76 5.86 5.67 0 0 0
11/05/2020
5.76
 143,660 5.67 5.76 5.58 0 0 0
08/05/2020
5.67
 192,150 5.58 5.86 5.58 0 0 0
07/05/2020
5.58
 198,100 5.67 5.76 5.58 0 0 0
06/05/2020
5.67
 206,340 5.58 5.76 5.58 0 0 0
05/05/2020
5.58
 66,650 5.67 5.76 5.58 0 0 0
04/05/2020
5.67
 190,410 5.76 5.86 5.58 0 0 0
29/04/2020
5.76
 268,640 5.67 5.86 5.49 0 0 0
28/04/2020
5.67
 160,620 5.95 6.13 5.49 0 0 0
27/04/2020
5.95
 165,660 5.49 5.95 5.40 0 0 0
24/04/2020
5.49
 870,460 5.86 5.95 5.31 0 0 0
23/04/2020
5.86
 787,390 5.40 5.86 5.67 0 0 0
22/04/2020
5.40
 798,807 4.94 5.40 4.57 0 0 0
21/04/2020
4.94
 133,900 5.49 5.49 4.94 0 0 0
20/04/2020
5.49
 359,280 5.67 5.67 5.12 0 0 0
17/04/2020
5.67
 662,490 6.22 6.22 5.67 0 0 0
16/04/2020
6.22
 428,610 5.86 6.31 5.49 0 0 0
15/04/2020
5.86
 875,500 5.40 5.86 5.67 0 0 0
14/04/2020
5.40
 1,156,160 4.94 5.40 4.67 0 0 0
13/04/2020
4.94
 45,400 4.85 5.03 4.48 0 100 -0.0
10/04/2020
4.85
 42,810 5.03 5.03 4.76 0 0 0
09/04/2020
5.03
 75,030 4.94 5.31 4.94 0 0 0
08/04/2020
4.94
 600,510 4.57 4.94 4.39 100 0 0.0
07/04/2020
4.57
 51,250 4.48 4.57 4.21 0 0 0
06/04/2020
4.48
 62,100 4.39 4.67 4.39 0 0 0
03/04/2020
4.39
 518,900 4.21 4.57 4.03 0 0 0
01/04/2020
4.21
 58,160 4.03 4.21 3.93 0 0 0
31/03/2020
4.03
 458,780 3.84 4.21 3.66 0 0 0
30/03/2020
3.84
 154,910 4.21 4.21 3.84 0 0 0
27/03/2020
4.21
 76,700 4.57 4.57 4.21 0 0 0
26/03/2020
4.57
 53,900 4.76 4.76 4.39 0 0 0
25/03/2020
4.76
 670,600 4.48 4.85 4.48 0 0 0
24/03/2020
4.48
 32,700 4.30 4.48 4.21 0 0 0
23/03/2020
4.30
 345,000 4.76 4.76 4.30 0 0 0
20/03/2020
4.76
 1,044,650 4.39 4.76 4.57 0 0 0
19/03/2020
4.39
 60,700 4.57 4.67 4.39 0 100 -0.0
18/03/2020
4.57
 68,108 4.57 4.67 4.57 0 0 0
17/03/2020
4.57
 84,700 4.76 4.76 4.57 0 0 0
16/03/2020
4.76
 61,600 4.48 4.76 4.39 0 0 0
13/03/2020
4.48
 95,486 4.67 4.67 4.30 0 100 -0.0
12/03/2020
4.67
 82,700 4.85 4.85 4.57 0 300 -0.0
11/03/2020
4.85
 153,980 4.57 5.03 4.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |