CTCP Xây dựng 1369 (c69)

16.50
-0.30
(-1.79%)
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
(2026-08-12) 		-0.40 -2.33% 8,288,100 -116,100 0
16.60
18
16.80
2 tháng
(2026-07-13) 		-2.80 -14.29% 21,216,800 -686,100 0
16.10
20.30
16.80
3 tháng
(2026-06-15) 		0 0% 39,691,500 -180,400 0
16.10
20.30
16.80
6 tháng
(2026-03-16) 		0.40 2.44% 76,502,200 326,800 1.5
15.50
20.30
16.80
12 tháng
(2025-09-16) 		4.90 41.18% 133,845,900 -274,100 -6.3
11.50
20.30
16.80
24 tháng
(2024-09-23) 		8.60 104.88% 242,875,843 311,797 -0.8
5.50
20.30
16.80
36 tháng
(2023-09-27) 		9.50 130.14% 335,695,772 354,622 -0.6
5.50
20.30
16.80
60 tháng
(2021-10-07) 		2.92 21.01% 485,327,293 323,006 -0.8
5.15
21.36
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2020
7.59
 684,070 6.95 7.59 6.50 0 3,800 -0.0
03/09/2020
6.95
 387,718 6.95 7.32 6.50 0 0 0
01/09/2020
6.95
 301,010 6.50 7.14 6.40 0 2,000 -0.0
31/08/2020
6.50
 426,808 6.13 6.68 6.13 3,800 3,700 0.0
28/08/2020
6.13
 826,758 5.58 6.13 5.67 0 0 0
27/08/2020
5.58
 122,300 5.58 5.67 5.49 0 0 0
26/08/2020
5.58
 149,859 5.76 5.76 5.49 0 0 0
25/08/2020
5.76
 136,701 5.58 5.76 5.58 0 0 0
24/08/2020
5.58
 127,700 5.49 5.58 5.40 0 0 0
21/08/2020
5.49
 37,750 5.49 5.58 5.40 0 0 0
20/08/2020
5.49
 70,930 5.58 5.58 5.21 0 0 0
19/08/2020
5.58
 170,012 5.31 5.76 5.31 0 0 0
18/08/2020
5.31
 35,618 5.31 5.40 5.21 0 0 0
17/08/2020
5.31
 50,422 5.21 5.40 5.12 0 0 0
14/08/2020
5.21
 21,500 5.67 5.67 5.21 0 0 0
13/08/2020
5.67
 97,540 5.58 5.76 5.58 0 0 0
12/08/2020
5.58
 154,732 5.12 5.58 5.21 0 0 0
11/08/2020
5.12
 46,800 5.03 5.31 5.12 0 0 0
10/08/2020
5.03
 23,800 5.03 5.03 4.94 0 0 0
07/08/2020
5.03
 22,300 5.03 5.03 4.94 0 0 0
06/08/2020
5.03
 42,500 5.03 5.03 4.94 0 0 0
05/08/2020
5.03
 30,432 5.03 5.12 5.03 0 0 0
04/08/2020
5.03
 15,403 4.94 5.12 4.94 0 0 0
03/08/2020
4.94
 61,700 4.85 5.03 4.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |