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)
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
14/10/2019
21.87
 241,600 21.04 21.96 20.31 0 0 0
11/10/2019
21.04
 477,036 21.23 21.77 19.12 0 0 0
10/10/2019
21.23
 297,050 23.51 23.70 21.23 0 0 0
09/10/2019
23.51
 265,810 24.43 24.43 22.05 0 0 0
08/10/2019
24.43
 303,200 24.70 25.16 23.60 0 0 0
07/10/2019
24.70
 428,810 26.26 26.71 23.70 200 0 0.0
04/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
04/10/2019
26.26
 697,330 23.88 26.26 21.50 0 0 0
03/10/2019
23.88
 466,820 24.06 24.15 21.72 0 3,200 -0.1
02/10/2019
24.06
 400,920 25.49 25.49 22.98 0 4,700 -0.1
01/10/2019
25.49
 430,900 27.47 27.56 24.78 0 0 0
30/09/2019
27.47
 292,330 28.19 28.99 25.40 0 0 0
27/09/2019
28.19
 795,811 26.30 28.91 23.70 4,700 0 0.2
26/09/2019
26.30
 848,200 23.97 26.30 23.70 0 0 0
25/09/2019
23.97
 102,820 24.15 24.24 23.70 0 0 0
24/09/2019
24.15
 113,911 24.33 24.60 23.79 0 6,600 -0.2
23/09/2019
24.33
 134,900 24.69 24.96 24.15 0 5,000 -0.1
20/09/2019
24.69
 190,900 24.42 25.13 23.97 0 0 0
19/09/2019
24.42
 313,220 24.06 25.13 23.70 6,600 0 0.2
18/09/2019
24.06
 345,705 23.70 24.69 23.34 6,000 0 0.2
17/09/2019
23.70
 263,962 23.52 23.97 22.89 0 0 0
16/09/2019
23.52
 243,820 23.43 24.06 22.89 3,200 0 0.1
13/09/2019
23.43
 236,350 23.34 24.24 22.80 0 0 0
12/09/2019
23.34
 344,675 23.79 24.69 22.44 0 0 0
11/09/2019
23.79
 394,600 24.69 25.05 23.34 0 0 0
10/09/2019
24.69
 690,081 23.97 26.12 22.71 0 0 0
09/09/2019
23.97
 836,480 21.81 23.97 21.10 0 0 0
06/09/2019
21.81
 627,900 19.84 21.81 19.21 0 0 0
05/09/2019
19.84
 852,181 18.04 19.84 18.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |