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)
12/03/2020
4.56
 0 4.56 4.56 4.56 0 0 0
11/03/2020
4.56
 0 4.56 4.56 4.56 0 0 0
10/03/2020
4.56
 0 4.56 4.56 4.56 0 0 0
09/03/2020
4.56
 0 4.20 4.56 4.56 0 0 0
06/03/2020
4.20
 27,000 4.14 4.74 4.20 0 0 0
05/03/2020
4.14
 0 4.14 4.14 4.14 0 0 0
04/03/2020
4.14
 0 4.14 4.14 4.14 0 0 0
03/03/2020
4.14
 0 4.14 4.14 4.14 0 0 0
02/03/2020
4.14
 0 3.48 4.14 4.14 0 0 0
28/02/2020
3.48
 37,300 3.72 4.26 3.18 0 0 0
27/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
26/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
25/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
24/02/2020
3.72
 0 3.84 3.72 3.72 0 0 0
21/02/2020
3.84
 24,800 3.36 3.84 3.00 0 0 0
20/02/2020
3.36
 0 3.36 3.36 3.36 0 0 0
19/02/2020
3.36
 0 3.36 3.36 3.36 0 0 0
18/02/2020
3.36
 0 3.36 3.36 3.36 0 0 0
17/02/2020
3.36
 0 3.36 3.36 3.36 0 0 0
14/02/2020
3.36
 1,500 2.94 3.36 3.36 0 0 0
13/02/2020
2.94
 0 2.94 2.94 2.94 0 0 0
12/02/2020
2.94
 0 2.94 2.94 2.94 0 0 0
11/02/2020
2.94
 0 2.94 2.94 2.94 0 0 0
10/02/2020
2.94
 0 2.94 2.94 2.94 0 0 0
07/02/2020
2.94
 100 2.70 2.94 2.94 0 0 0
06/02/2020
2.70
 0 2.70 2.70 2.70 0 0 0
05/02/2020
2.70
 0 2.70 2.70 2.70 0 0 0
04/02/2020
2.70
 0 2.70 2.70 2.70 0 0 0
03/02/2020
2.70
 0 2.70 2.70 2.70 0 0 0
31/01/2020
2.70
 1,200 3.00 3.00 2.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |