CTCP Xây dựng 1369 (c69)

17.40
-0.50
(-2.79%)
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
(2025-12-29) 		5 39.37% 9,824,700 -105,400 -1.3
12.60
17.90
17.90
2 tháng
(2025-11-28) 		3.60 25.53% 17,522,600 -67,600 -0.9
12.50
17.90
17.90
3 tháng
(2025-10-29) 		5.10 40.48% 30,020,600 -622,200 -8.3
11.70
17.90
17.90
6 tháng
(2025-07-31) 		8.20 86.32% 66,894,900 -76,400 -3.2
9
17.90
17.90
12 tháng
(2025-02-03) 		11.50 185.48% 120,196,011 -30,103 -3.0
5.50
17.90
17.90
24 tháng
(2024-02-07) 		10.90 160.29% 223,119,885 -27,467 -2.9
5.50
17.90
17.90
36 tháng
(2023-02-13) 		12.07 214.33% 310,319,069 -20,694 -2.8
5.15
17.90
17.90
60 tháng
(2021-02-22) 		2.70 17.97% 435,701,390 -20,994 -2.6
5.15
21.36
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
4.57
 185,500 5.03 5.03 4.57 0 100 -0.0
09/03/2020
5.03
 206,100 5.58 5.58 5.03 0 0 0
06/03/2020
5.58
 466,350 6.13 6.13 5.58 0 0 0
05/03/2020
6.13
 82,000 6.13 6.22 5.67 0 0 0
04/03/2020
6.13
 1,126,520 6.22 6.31 5.67 0 0 0
03/03/2020
6.22
 1,285,335 6.40 6.50 5.76 0 0 0
02/03/2020
6.40
 15,100 6.31 6.50 6.22 0 0 0
28/02/2020
6.31
 221,970 6.40 6.50 6.13 0 0 0
27/02/2020
6.40
 399,954 6.13 6.40 6.04 0 0 0
26/02/2020
6.13
 240,022 6.04 6.31 5.58 0 0 0
25/02/2020
6.04
 902,900 6.59 6.59 5.95 0 0 0
24/02/2020
6.59
 324,994 6.68 6.68 6.31 0 0 0
21/02/2020
6.68
 43,915 6.68 6.77 6.40 0 0 0
20/02/2020
6.68
 867,500 7.04 7.23 6.40 0 0 0
19/02/2020
7.04
 882,280 6.68 7.32 6.40 0 0 0
18/02/2020
6.68
 896,966 7.14 7.41 6.50 0 0 0
17/02/2020
7.14
 324,305 6.68 7.23 6.40 0 0 0
14/02/2020
6.68
 193,197 6.77 6.86 6.40 0 0 0
13/02/2020
6.77
 653,807 6.31 6.86 6.31 0 0 0
12/02/2020
6.31
 734,700 5.76 6.31 5.76 0 0 0
11/02/2020
5.76
 95,630 5.76 5.86 5.67 0 0 0
10/02/2020
5.76
 76,700 5.76 5.76 5.58 0 0 0
07/02/2020
5.76
 127,600 5.58 5.76 5.58 0 0 0
06/02/2020
5.58
 75,310 5.31 5.58 5.03 0 0 0
05/02/2020
5.31
 141,700 5.31 5.67 5.31 0 0 0
04/02/2020
5.31
 332,100 4.85 5.31 4.85 0 0 0
03/02/2020
4.85
 44,800 4.85 4.85 4.39 0 0 0
31/01/2020
4.85
 46,300 5.03 5.03 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |