CTCP Xây dựng và Đầu tư 492 (c92)

3.50
-0.10
(-2.78%)
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
(2026-08-18) 		-0.10 -2.70% 4,000 0 0
3.50
4.10
3.50
2 tháng
(2026-07-20) 		0 0% 17,300 0 0
3.40
4.10
3.50
3 tháng
(2026-06-19) 		-0.30 -7.69% 21,100 0 0
3.40
4.10
3.50
6 tháng
(2026-03-23) 		-0.40 -10% 63,300 0 0
3.40
4.20
3.50
12 tháng
(2025-09-22) 		-0.90 -20% 882,000 0 0
3.40
4.60
3.50
24 tháng
(2024-09-27) 		0.10 2.86% 7,890,270 -75,166 -0.4
3
5.90
3.50
36 tháng
(2023-10-03) 		0 0% 11,427,684 -75,366 -0.4
2.70
7.70
3.50
60 tháng
(2021-10-13) 		-2.60 -41.94% 19,682,665 19,734 0.6
1.70
11.20
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
3.60
 10,200 3.60 3.60 3.40 0 0 0
25/06/2020
3.60
 17,000 3.60 3.60 3.30 0 0 0
24/06/2020
3.60
 3,600 4 4 3.60 0 0 0
23/06/2020
4
 12,500 3.80 4 3.60 0 0 0
22/06/2020
3.80
 27,800 3.50 3.80 3.20 0 0 0
19/06/2020
3.50
 51,500 3.30 3.50 3 0 0 0
18/06/2020
3.30
 7,700 3.50 3.50 3.30 0 0 0
17/06/2020
3.50
 2,000 3.80 3.80 3.50 0 0 0
16/06/2020
3.80
 3,626 3.80 3.80 3.50 0 0 0
15/06/2020
3.80
 100 3.80 3.80 3.80 0 0 0
12/06/2020
3.80
 602 4 4 3.80 0 0 0
11/06/2020
4
 6,890 3.90 4 3.80 0 0 0
10/06/2020
3.90
 3,774 3.80 3.90 3.80 0 0 0
09/06/2020
3.80
 2,237 4 4 3.70 0 0 0
08/06/2020
4
 11,099 4.10 4.10 4 0 0 0
05/06/2020
4.10
 12,700 4.20 4.20 3.90 0 0 0
04/06/2020
4.20
 9,103 4.60 4.60 4.20 0 0 0
03/06/2020
4.60
 200 5.10 5.10 4.60 0 0 0
02/06/2020
5.10
 500 5.60 5.60 5.10 0 0 0
01/06/2020
5.60
 2,800 6.20 6.20 5.60 0 0 0
29/05/2020
6.20
 700 6.80 6.80 6.20 0 0 0
28/05/2020
6.80
 300 7.50 7.50 6.80 0 0 0
27/05/2020
7.50
 100 8.30 8.30 7.50 0 0 0
26/05/2020
8.30
 100 9.20 9.20 8.30 0 0 0
25/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
22/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
21/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
20/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
19/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
18/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
15/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
14/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
13/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
12/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
11/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
08/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
07/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
06/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
05/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
04/05/2020
9.20
 0 9.20 9.20 9.20 0 0 0
29/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
28/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
27/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
24/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
23/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
22/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
21/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
20/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
17/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
16/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
15/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
14/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
13/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
10/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
09/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
08/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
07/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
06/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
03/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
01/04/2020
9.20
 0 9.20 9.20 9.20 0 0 0
31/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
30/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
27/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
26/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
25/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
24/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
23/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
20/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
19/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
18/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
17/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
16/03/2020
9.20
 10 9.20 9.20 9.20 0 0 0
13/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
12/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
11/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
10/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
09/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
06/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
05/03/2020
9.20
 10 9.20 9.20 9.20 0 0 0
04/03/2020
9.20
 10 9.20 9.20 9.20 0 0 0
03/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
02/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
28/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
27/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
26/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
25/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
24/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
21/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
20/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
19/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
18/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
17/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
14/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
13/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
12/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
11/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
10/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
07/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
06/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
05/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |