CTCP Xây dựng và Đầu tư 492 (c92)

3.90
0
(0%)
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
(2026-05-20) 		-0.10 -2.50% 18,500 0 0
3.60
4.10
3.90
2 tháng
(2026-04-20) 		-0.20 -4.88% 24,300 0 0
3.60
4.10
3.90
3 tháng
(2026-03-23) 		-0.10 -2.50% 41,900 0 0
3.60
4.20
3.90
6 tháng
(2025-12-22) 		-0.40 -9.30% 123,200 0 0
3.50
4.30
3.90
12 tháng
(2025-06-24) 		0 0% 2,584,700 -62,900 -0.3
3.50
5
3.90
24 tháng
(2024-07-01) 		-0.80 -17.02% 9,110,605 -68,527 -0.3
3.30
5.90
3.90
36 tháng
(2023-07-05) 		0.10 2.63% 11,709,894 -69,627 -0.3
2.80
7.70
3.90
60 tháng
(2021-07-15) 		-0.30 -7.14% 20,558,293 95,773 1.1
1.70
11.20
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0
27/10/2020
3.50
 1,000 3.50 3.50 3.50 0 0 0
26/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0
23/10/2020
3.50
 3,300 3.30 3.50 3 0 0 0
22/10/2020
3.30
 0 3.60 3.30 3.30 0 0 0
21/10/2020
3.60
 0 3.60 3.60 3.60 0 0 0
20/10/2020
3.60
 1,400 3.60 3.60 3.30 0 0 0
19/10/2020
3.60
 2,400 3.70 3.70 3.60 0 0 0
16/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
15/10/2020
3.70
 1,000 3.70 3.70 3.70 0 0 0
14/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
13/10/2020
3.70
 0 3.70 3.70 3.70 0 0 0
12/10/2020
3.70
 2,000 3.50 3.70 3.70 0 0 0
09/10/2020
3.50
 200 3.80 3.80 3.50 0 0 0
08/10/2020
3.80
 0 3.80 3.80 3.80 0 0 0
07/10/2020
3.80
 1,124 3.70 3.80 3.80 0 0 0
06/10/2020
3.70
 1,200 3.50 3.70 3.70 0 0 0
05/10/2020
3.50
 6,500 3.60 3.60 3.50 0 0 0
02/10/2020
3.60
 600 3.80 3.80 3.60 0 0 0
01/10/2020
3.80
 2,739 3.90 3.90 3.80 0 0 0
30/09/2020
3.90
 4,650 3.80 3.90 3.60 0 0 0
29/09/2020
3.80
 6,956 3.90 3.90 3.60 0 0 0
28/09/2020
3.90
 3,701 3.90 3.90 3.60 0 0 0
25/09/2020
3.90
 0 3.90 3.90 3.90 0 0 0
24/09/2020
3.90
 2,200 3.80 3.90 3.80 0 0 0
23/09/2020
3.80
 3,000 3.70 3.80 3.80 0 0 0
22/09/2020
3.70
 0 3.70 3.70 3.70 0 0 0
21/09/2020
3.70
 3,000 3.90 3.90 3.70 0 0 0
18/09/2020
3.90
 0 3.90 3.90 3.90 0 0 0
17/09/2020
3.90
 5,710 3.90 3.90 3.80 0 0 0
16/09/2020
3.90
 2,100 3.80 3.90 3.80 0 0 0
15/09/2020
3.80
 3,600 3.90 3.90 3.80 0 0 0
14/09/2020
3.90
 2,100 3.80 3.90 3.80 0 0 0
11/09/2020
3.80
 5,600 3.80 3.80 3.70 0 0 0
10/09/2020
3.80
 0 3.80 3.80 3.80 0 0 0
09/09/2020
3.80
 1,200 3.80 3.90 3.80 0 0 0
08/09/2020
3.80
 100 3.90 3.90 3.80 0 0 0
07/09/2020
3.90
 500 3.80 3.90 3.90 0 0 0
04/09/2020
3.80
 1,400 3.80 3.80 3.80 0 0 0
03/09/2020
3.80
 1,100 3.80 3.80 3.60 0 0 0
01/09/2020
3.80
 2,000 3.90 3.90 3.70 0 0 0
31/08/2020
3.90
 1,100 3.80 3.90 3.80 0 0 0
28/08/2020
3.80
 0 3.80 3.80 3.80 0 0 0
27/08/2020
3.80
 6,600 3.70 3.80 3.40 0 0 0
26/08/2020
3.70
 0 3.70 3.70 3.70 0 0 0
25/08/2020
3.70
 1 3.70 3.70 3.70 0 0 0
24/08/2020
3.70
 1,100 3.80 3.80 3.70 0 0 0
21/08/2020
3.80
 0 3.80 3.80 3.80 0 0 0
20/08/2020
3.80
 6,100 3.60 3.80 3.40 0 0 0
19/08/2020
3.60
 800 3.50 3.60 3.50 0 0 0
18/08/2020
3.50
 1,300 3.50 3.50 3.40 0 0 0
17/08/2020
3.50
 4,700 3.30 3.50 3 0 0 0
14/08/2020
3.30
 3,300 3.60 3.60 3.30 0 0 0
13/08/2020
3.60
 1,400 3.50 3.60 3.30 0 0 0
12/08/2020
3.50
 0 3.50 3.50 3.50 0 0 0
11/08/2020
3.50
 3,300 3.40 3.50 3.50 0 0 0
10/08/2020
3.40
 3,500 3.10 3.40 3.30 0 0 0
07/08/2020
3.10
 600 3.20 3.20 2.90 0 0 0
06/08/2020
3.20
 0 3.20 3.20 3.20 0 0 0
05/08/2020
3.20
 1,100 3.30 3.40 3.20 0 0 0
04/08/2020
3.30
 400 3.30 3.30 3.30 0 0 0
03/08/2020
3.30
 500 3.60 3.60 3.30 0 0 0
31/07/2020
3.60
 0 3.60 3.60 3.60 0 0 0
30/07/2020
3.60
 0 3.60 3.60 3.60 0 0 0
29/07/2020
3.60
 0 3.60 3.60 3.60 0 0 0
28/07/2020
3.60
 0 3.60 3.60 3.60 0 0 0
27/07/2020
3.60
 4,800 3.70 3.70 3.60 0 0 0
24/07/2020
3.70
 0 3.70 3.70 3.70 0 0 0
23/07/2020
3.70
 0 3.70 3.70 3.70 0 0 0
22/07/2020
3.70
 1,200 3.60 3.70 3.30 0 0 0
21/07/2020
3.60
 40 3.60 3.60 3.60 0 0 0
20/07/2020
3.60
 0 3.60 3.60 3.60 0 0 0
17/07/2020
3.60
 3,100 3.60 3.70 3.60 0 0 0
16/07/2020
3.60
 2,500 3.40 3.60 3.30 0 0 0
15/07/2020
3.40
 6,500 3.70 3.90 3.40 0 0 0
14/07/2020
3.70
 3,600 4.10 4.10 3.70 0 0 0
13/07/2020
4.10
 0 4.10 4.10 4.10 0 0 0
10/07/2020
4.10
 0 4.10 4.10 4.10 0 0 0
09/07/2020
4.10
 27 4.10 4.10 4.10 0 0 0
08/07/2020
4.10
 740 4.10 4.20 4.10 0 0 0
07/07/2020
4.10
 1,100 4 4.10 4 0 0 0
06/07/2020
4
 3,100 3.90 4 3.70 0 0 0
03/07/2020
3.90
 10,005 3.90 3.90 3.90 0 0 0
02/07/2020
3.90
 1,123 3.70 3.90 3.70 100 0 0.0
01/07/2020
3.70
 1,500 3.60 3.70 3.70 0 0 0
30/06/2020
3.60
 7,110 3.80 3.90 3.50 0 0 0
29/06/2020
3.80
 3,800 3.60 3.80 3.40 0 0 0
26/06/2020
3.60
 10,200 3.60 3.60 3.40 0 0 0
25/06/2020
3.60
 17,000 3.60 3.60 3.30 0 0 0
24/06/2020
3.60
 3,600 4 4 3.60 0 0 0
23/06/2020
4
 12,500 3.80 4 3.60 0 0 0
22/06/2020
3.80
 27,800 3.50 3.80 3.20 0 0 0
19/06/2020
3.50
 51,500 3.30 3.50 3 0 0 0
18/06/2020
3.30
 7,700 3.50 3.50 3.30 0 0 0
17/06/2020
3.50
 2,000 3.80 3.80 3.50 0 0 0
16/06/2020
3.80
 3,626 3.80 3.80 3.50 0 0 0
15/06/2020
3.80
 100 3.80 3.80 3.80 0 0 0
12/06/2020
3.80
 602 4 4 3.80 0 0 0
11/06/2020
4
 6,890 3.90 4 3.80 0 0 0
10/06/2020
3.90
 3,774 3.80 3.90 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |