CTCP Xây dựng và Kinh doanh Vật tư (cnt)

7.40
-0.10
(-1.33%)
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) 		0.30 4.17% 95,800 0 0
6.70
7.50
7.40
2 tháng
(2025-12-01) 		-0.50 -6.25% 309,700 0 0
6.70
8.30
7.40
3 tháng
(2025-10-30) 		-0.70 -8.54% 370,000 0 0
6.70
8.70
7.40
6 tháng
(2025-08-01) 		-2.40 -24.24% 973,100 0 0
6.70
10
7.40
12 tháng
(2025-02-03) 		-2.37 -23.98% 2,523,941 -4,502 -0.0
6.70
11.46
7.40
24 tháng
(2024-02-15) 		-4.98 -39.88% 7,183,276 -6,039 -0.0
6.70
18.23
7.40
36 tháng
(2023-02-13) 		0.30 4.21% 10,221,211 -24,339 -0.5
6.70
18.23
7.40
60 tháng
(2021-02-23) 		5.10 212.62% 16,063,351 -24,239 -0.4
2.22
18.23
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
3.00
 0 3.00 3.00 3.00 0 0 0
22/01/2020
3.00
 0 3.00 3.00 3.00 0 0 0
21/01/2020
3.00
 0 3.00 3.00 3.00 0 0 0
20/01/2020
3.00
 0 3.00 3.00 3.00 0 0 0
17/01/2020
3.00
 3,100 3.12 3.54 3.00 0 0 0
16/01/2020
3.12
 0 3.12 3.12 3.12 0 0 0
15/01/2020
3.12
 0 3.12 3.12 3.12 0 0 0
14/01/2020
3.12
 0 3.12 3.12 3.12 0 0 0
13/01/2020
3.12
 0 3.12 3.12 3.12 0 0 0
10/01/2020
3.12
 1,200 2.76 3.12 3.12 0 0 0
09/01/2020
2.76
 0 2.76 2.76 2.76 0 0 0
08/01/2020
2.76
 0 2.76 2.76 2.76 0 0 0
07/01/2020
2.76
 0 2.76 2.76 2.76 0 0 0
06/01/2020
2.76
 0 2.76 2.76 2.76 0 0 0
03/01/2020
2.76
 606 2.40 2.76 2.76 0 0 0
02/01/2020
2.40
 0 2.40 2.40 2.40 0 0 0
31/12/2019
2.40
 0 2.40 2.40 2.40 0 0 0
30/12/2019
2.40
 0 2.40 2.40 2.40 0 0 0
27/12/2019
2.40
 1,100 2.10 2.40 2.40 0 0 0
26/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
25/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
24/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
23/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
20/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
19/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
18/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
17/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
16/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
13/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
12/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
11/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
10/12/2019
2.10
 0 2.10 2.10 2.10 0 0 0
09/12/2019
2.10
 0 2.58 2.10 2.10 0 0 0
06/12/2019
2.58
 2,600 2.28 2.58 2.10 0 0 0
05/12/2019
2.28
 0 2.28 2.28 2.28 0 0 0
04/12/2019
2.28
 0 2.28 2.28 2.28 0 0 0
03/12/2019
2.28
 0 2.28 2.28 2.28 0 0 0
02/12/2019
2.28
 0 2.28 2.28 2.28 0 0 0
29/11/2019
2.28
 0 2.28 2.28 2.28 0 0 0
28/11/2019
2.28
 0 2.28 2.28 2.28 0 0 0
27/11/2019
2.28
 0 2.28 2.28 2.28 0 0 0
26/11/2019
2.28
 0 2.28 2.28 2.28 0 0 0
25/11/2019
2.28
 0 2.64 2.28 2.28 0 0 0
22/11/2019
2.64
 4,700 2.34 2.64 2.04 0 0 0
21/11/2019
2.34
 0 2.34 2.34 2.34 0 0 0
20/11/2019
2.34
 0 2.34 2.34 2.34 0 0 0
19/11/2019
2.34
 0 2.34 2.34 2.34 0 0 0
18/11/2019
2.34
 0 2.34 2.34 2.34 0 0 0
15/11/2019
2.34
 260 2.04 2.34 2.34 0 0 0
14/11/2019
2.04
 0 2.04 2.04 2.04 0 0 0
13/11/2019
2.04
 0 2.04 2.04 2.04 0 0 0
12/11/2019
2.04
 0 2.04 2.04 2.04 0 0 0
11/11/2019
2.04
 0 2.04 2.04 2.04 0 0 0
08/11/2019
2.04
 15,824 1.80 2.04 2.04 0 0 0
07/11/2019
1.80
 0 1.80 1.80 1.80 0 0 0
06/11/2019
1.80
 0 1.80 1.80 1.80 0 0 0
05/11/2019
1.80
 0 1.80 1.80 1.80 0 0 0
04/11/2019
1.80
 0 2.04 1.80 1.80 0 0 0
01/11/2019
2.04
 5,000 1.80 2.04 1.74 0 0 0
31/10/2019
1.80
 0 1.80 1.80 1.80 0 0 0
30/10/2019
1.80
 0 1.80 1.80 1.80 0 0 0
29/10/2019
1.80
 0 1.80 1.80 1.80 0 0 0
28/10/2019
1.80
 0 1.68 1.80 1.80 0 0 0
25/10/2019
1.68
 2,000 1.74 1.92 1.68 0 0 0
24/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
23/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
22/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
21/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
18/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
17/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
16/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
15/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
14/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
11/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
10/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
09/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
08/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
07/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
04/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
03/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
02/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
01/10/2019
1.74
 0 1.74 1.74 1.74 0 0 0
30/09/2019
1.74
 0 1.74 1.74 1.74 0 0 0
27/09/2019
1.74
 0 1.74 1.74 1.74 0 0 0
26/09/2019
1.74
 0 1.74 1.74 1.74 0 0 0
25/09/2019
1.74
 0 1.74 1.74 1.74 0 0 0
24/09/2019
1.74
 0 1.74 1.74 1.74 0 0 0
23/09/2019
1.74
 0 1.68 1.74 1.74 0 0 0
20/09/2019
1.68
 750 1.74 1.98 1.68 0 0 0
19/09/2019
1.74
 0 1.74 1.74 1.74 0 0 0
18/09/2019
1.74
 0 1.74 1.74 1.74 0 0 0
17/09/2019
1.74
 0 1.74 1.74 1.74 0 0 0
16/09/2019
1.74
 0 1.74 1.74 1.74 0 0 0
13/09/2019
1.74
 3,100 1.86 1.86 1.68 0 0 0
12/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
11/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
10/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
09/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
06/09/2019
1.86
 1,240 1.86 2.10 1.68 0 0 0
05/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |