CTCP Xây dựng 1369 (c69)

16.50
0.50
(3.12%)
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)
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
30/01/2020
5.03
 15,250 5.12 5.12 4.85 0 0 0
22/01/2020
5.12
 54,250 5.03 5.12 4.94 0 0 0
21/01/2020
5.03
 20,400 5.03 5.03 4.85 0 0 0
20/01/2020
5.03
 479,700 5.03 5.21 4.76 0 0 0
17/01/2020
5.03
 24,210 5.21 5.21 4.76 0 0 0
16/01/2020
5.21
 61,220 5.40 5.40 4.94 0 0 0
15/01/2020
5.40
 209,800 5.95 6.04 5.40 0 0 0
14/01/2020
5.95
 488,450 6.13 6.68 5.58 0 0 0
13/01/2020
6.13
 60,700 6.22 6.22 5.67 0 0 0
10/01/2020
6.22
 229,850 6.31 6.59 5.76 0 0 0
09/01/2020
6.31
 122,100 6.22 6.59 5.86 0 0 0
08/01/2020
6.22
 362,510 6.86 6.86 6.22 0 0 0
07/01/2020
6.86
 405,650 6.40 7.04 6.59 0 0 0
06/01/2020
6.40
 911,600 5.86 6.40 5.86 0 0 0
03/01/2020
5.86
 115,035 6.50 6.50 5.86 0 0 0
02/01/2020
6.50
 138,210 7.14 7.14 6.50 0 0 0
31/12/2019
7.14
 31,350 7.87 7.87 7.14 0 0 0
30/12/2019
7.87
 583,715 8.69 8.69 7.87 0 0 0
27/12/2019
8.69
 17,760 9.61 9.61 8.69 0 0 0
26/12/2019
9.61
 80,051 10.61 10.61 9.61 0 0 0
25/12/2019
10.61
 1,297,125 9.88 10.80 8.97 0 0 0
24/12/2019
9.88
 890,570 9.06 9.88 8.23 0 0 0
23/12/2019
9.06
 1,748,600 8.23 9.06 7.41 0 0 0
20/12/2019
8.23
 253,700 8.14 8.23 7.96 0 0 0
19/12/2019
8.14
 68,600 8.23 8.33 8.05 0 0 0
18/12/2019
8.23
 118,900 8.23 8.33 7.96 0 0 0
17/12/2019
8.23
 665,267 8.87 8.87 8.05 0 0 0
16/12/2019
8.87
 58,520 8.23 8.97 8.42 0 0 0
13/12/2019
8.23
 283,700 7.87 8.51 7.87 0 0 0
12/12/2019
7.87
 518,180 8.69 8.69 7.87 0 0 0
11/12/2019
8.69
 9,300 9.15 9.24 8.69 0 0 0
10/12/2019
9.15
 54,220 9.15 9.24 8.78 0 0 0
09/12/2019
9.15
 59,050 9.33 9.33 9.06 0 0 0
06/12/2019
9.33
 341,200 9.15 9.61 8.87 0 0 0
05/12/2019
9.15
 20,900 9.15 9.24 9.15 0 0 0
04/12/2019
9.15
 56,600 9.24 9.24 9.06 0 0 0
03/12/2019
9.24
 42,550 9.15 9.24 8.78 0 0 0
02/12/2019
9.15
 76,100 9.70 9.70 9.15 0 0 0
29/11/2019
9.70
 33,510 9.70 9.70 9.51 0 0 0
28/11/2019
9.70
 249,465 9.42 10.06 9.15 0 0 0
27/11/2019
9.42
 86,810 9.42 9.42 9.15 0 0 0
26/11/2019
9.42
 295,920 9.24 9.51 9.24 0 0 0
25/11/2019
9.24
 275,880 9.15 9.97 8.69 0 0 0
22/11/2019
9.15
 57,929 9.61 9.61 9.06 0 0 0
21/11/2019
9.61
 25,916 9.61 9.79 9.15 0 0 0
20/11/2019
9.61
 159,660 9.88 9.88 8.97 0 0 0
19/11/2019
9.88
 122,443 10.89 10.89 9.88 0 0 0
18/11/2019
10.89
 203,400 10.16 11.07 10.06 0 0 0
15/11/2019
10.16
 94,186 11.25 11.25 10.16 0 0 0
14/11/2019
11.25
 484,882 10.61 11.62 9.61 0 0 0
13/11/2019
10.61
 255,850 11.71 11.89 10.61 0 0 0
12/11/2019
11.71
 95,600 12.99 12.99 11.71 0 0 0
11/11/2019
12.99
 215,620 12.90 13.27 11.62 0 0 0
08/11/2019
12.90
 301,025 12.44 13.27 11.25 0 0 0
07/11/2019
12.44
 944,203 11.44 12.53 10.34 0 0 0
06/11/2019
11.44
 559,210 10.43 11.44 9.42 0 0 0
05/11/2019
10.43
 23,945 11.53 11.53 10.43 0 0 0
04/11/2019
11.53
 149,115 12.72 12.72 11.53 0 0 0
01/11/2019
12.72
 28,100 13.36 13.54 12.08 0 0 0
31/10/2019
13.36
 787,938 13.54 14.18 12.26 0 0 0
30/10/2019
13.54
 212,108 14.64 14.64 13.17 0 0 0
29/10/2019
14.64
 62,704 16.19 16.19 14.64 0 0 0
28/10/2019
16.19
 519,000 15.64 17.11 14.09 0 0 0
25/10/2019
15.64
 182,908 17.38 18.66 15.64 0 0 0
24/10/2019
17.38
 563,200 15.92 17.47 14.36 0 0 0
23/10/2019
15.92
 439,974 14.55 15.92 13.17 0 0 0
22/10/2019
14.55
 150,814 16.10 16.10 14.55 0 0 0
21/10/2019
16.10
 247,905 16.47 17.20 14.82 0 0 0
18/10/2019
16.47
 423,140 16.10 16.83 14.55 0 0 0
17/10/2019
16.10
 423,524 17.84 19.03 16.10 0 1,000 -0.0
16/10/2019
17.84
 505,751 19.76 19.94 17.84 0 0 0
15/10/2019
19.76
 333,310 21.87 21.96 19.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |