CTCP Xây dựng và Kinh doanh Vật tư (cnt)

6.90
-0.10
(-1.43%)
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
(2026-02-23) 		-0.50 -6.67% 42,400 0 0
6.50
7.60
6.90
2 tháng
(2026-01-19) 		0 0% 79,000 0 0
6.50
7.60
6.90
3 tháng
(2025-12-18) 		-1.10 -13.58% 198,600 0 0
6.50
8.10
6.90
6 tháng
(2025-09-19) 		-2.50 -26.32% 614,000 0 0
6.50
9.60
6.90
12 tháng
(2025-03-24) 		-3.02 -30.12% 2,242,400 -4,502 -0.0
6.50
11.46
6.90
24 tháng
(2024-03-28) 		-5.48 -43.89% 6,961,687 -5,539 -0.0
6.50
18.23
6.90
36 tháng
(2023-04-03) 		-1.22 -14.81% 10,251,233 -25,339 -0.5
6.50
18.23
6.90
60 tháng
(2021-04-13) 		1.12 19.09% 16,097,142 -21,139 -0.4
3.96
18.23
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2020
3.84
 0 3.84 3.84 3.84 0 0 0
22/06/2020
3.84
 0 3.84 3.84 3.84 0 0 0
19/06/2020
3.84
 115 4.50 4.50 3.84 0 0 0
18/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
17/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
16/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
15/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
12/06/2020
4.50
 3,005 5.28 5.28 4.50 0 0 0
11/06/2020
5.28
 0 5.28 5.28 5.28 0 0 0
10/06/2020
5.28
 0 5.28 5.28 5.28 0 0 0
09/06/2020
5.28
 0 5.28 5.28 5.28 0 0 0
08/06/2020
5.28
 0 5.28 5.28 5.28 0 0 0
05/06/2020
5.28
 12,121 6.18 6.18 5.28 0 0 0
04/06/2020
6.18
 0 6.18 6.18 6.18 0 0 0
03/06/2020
6.18
 0 6.18 6.18 6.18 0 0 0
02/06/2020
6.18
 0 6.18 6.18 6.18 0 0 0
01/06/2020
6.18
 0 6.12 6.18 6.18 0 0 0
29/05/2020
6.12
 3,714,075 5.40 6.18 5.28 0 0 0
28/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
27/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
26/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
25/05/2020
5.40
 0 6.18 5.40 5.40 0 0 0
22/05/2020
6.18
 121,204 5.40 6.18 4.62 0 0 0
21/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
20/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
19/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
18/05/2020
5.40
 0 4.74 5.40 5.40 0 0 0
15/05/2020
4.74
 45,120 5.28 5.70 4.50 0 0 0
14/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
13/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
12/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
11/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
08/05/2020
5.28
 129 5.04 5.28 5.28 0 0 0
07/05/2020
5.04
 0 5.04 5.04 5.04 0 0 0
06/05/2020
5.04
 0 5.04 5.04 5.04 0 0 0
05/05/2020
5.04
 0 5.04 5.04 5.04 0 0 0
04/05/2020
5.04
 0 5.04 5.04 5.04 0 0 0
29/04/2020
5.04
 0 5.04 5.04 5.04 0 0 0
28/04/2020
5.04
 0 5.04 5.04 5.04 0 0 0
27/04/2020
5.04
 0 5.10 5.04 5.04 0 0 0
24/04/2020
5.10
 25,940 4.74 5.40 4.26 0 0 0
23/04/2020
4.74
 0 4.74 4.74 4.74 0 0 0
22/04/2020
4.74
 0 4.74 4.74 4.74 0 0 0
21/04/2020
4.74
 0 4.74 4.74 4.74 0 0 0
20/04/2020
4.74
 0 4.50 4.74 4.74 0 0 0
17/04/2020
4.50
 14,301 4.86 5.10 4.32 0 0 0
16/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
15/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
14/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
13/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
10/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
09/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
08/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/04/2020
4.86
 0 4.86 4.86 4.86 0 0 0
06/04/2020
4.86
 0 4.62 4.86 4.86 0 0 0
03/04/2020
4.62
 19,003 4.80 5.10 4.56 0 0 0
01/04/2020
4.80
 0 4.80 4.80 4.80 0 0 0
31/03/2020
4.80
 0 4.80 4.80 4.80 0 0 0
30/03/2020
4.80
 0 4.56 4.80 4.80 0 0 0
27/03/2020
4.56
 24,100 5.04 5.10 4.56 0 0 0
26/03/2020
5.04
 0 5.04 5.04 5.04 0 0 0
25/03/2020
5.04
 0 5.04 5.04 5.04 0 0 0
24/03/2020
5.04
 0 5.04 5.04 5.04 0 0 0
23/03/2020
5.04
 0 4.80 5.04 5.04 0 0 0
20/03/2020
4.80
 75,700 5.10 5.40 4.80 0 0 0
19/03/2020
5.10
 0 5.10 5.10 5.10 0 0 0
18/03/2020
5.10
 0 5.10 5.10 5.10 0 0 0
17/03/2020
5.10
 0 5.10 5.10 5.10 0 0 0
16/03/2020
5.10
 0 4.80 5.10 5.10 0 0 0
13/03/2020
4.80
 16,004 4.56 5.22 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |