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)
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
04/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
03/09/2019
1.86
 0 1.92 1.86 1.86 0 0 0
30/08/2019
1.92
 200 1.92 1.92 1.74 0 0 0
29/08/2019
1.92
 0 1.92 1.92 1.92 0 0 0
28/08/2019
1.92
 0 1.92 1.92 1.92 0 0 0
27/08/2019
1.92
 0 1.92 1.92 1.92 0 0 0
26/08/2019
1.92
 0 1.92 1.92 1.92 0 0 0
23/08/2019
1.92
 100 2.22 2.22 1.92 0 0 0
22/08/2019
2.22
 0 2.22 2.22 2.22 0 0 0
21/08/2019
2.22
 0 2.22 2.22 2.22 0 0 0
20/08/2019
2.22
 0 2.22 2.22 2.22 0 0 0
19/08/2019
2.22
 0 2.22 2.22 2.22 0 0 0
16/08/2019
2.22
 12,700 2.58 2.58 2.22 0 0 0
15/08/2019
2.58
 0 2.58 2.58 2.58 0 0 0
14/08/2019
2.58
 0 2.58 2.58 2.58 0 0 0
13/08/2019
2.58
 0 2.58 2.58 2.58 0 0 0
12/08/2019
2.58
 0 2.82 2.58 2.58 0 0 0
09/08/2019
2.82
 12,700 2.82 2.82 2.52 0 0 0
08/08/2019
2.82
 0 2.82 2.82 2.82 0 0 0
07/08/2019
2.82
 0 2.82 2.82 2.82 0 0 0
06/08/2019
2.82
 0 2.82 2.82 2.82 0 0 0
05/08/2019
2.82
 0 3.24 2.82 2.82 0 0 0
02/08/2019
3.24
 15,300 3.00 3.24 2.58 0 0 0
01/08/2019
3.00
 0 3.00 3.00 3.00 0 0 0
31/07/2019
3.00
 0 3.00 3.00 3.00 0 0 0
30/07/2019
3.00
 0 3.00 3.00 3.00 0 0 0
29/07/2019
3.00
 0 3.24 3.00 3.00 0 0 0
26/07/2019
3.24
 11,300 3.24 3.24 2.82 0 0 0
25/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
24/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
23/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
22/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
19/07/2019
3.24
 1,000 3.24 3.24 3.24 0 0 0
18/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
17/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
16/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
15/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
12/07/2019
3.24
 7,000 3.24 3.24 3.24 0 0 0
11/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
10/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
09/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
08/07/2019
3.24
 0 3.30 3.24 3.24 0 0 0
05/07/2019
3.30
 10,000 3.24 3.30 3.24 0 0 0
04/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
03/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
02/07/2019
3.24
 0 3.24 3.24 3.24 0 0 0
01/07/2019
3.24
 0 3.30 3.24 3.24 0 0 0
28/06/2019
3.30
 38,040 3.30 3.48 2.88 0 0 0
27/06/2019
3.30
 0 3.30 3.30 3.30 0 0 0
26/06/2019
3.30
 0 3.30 3.30 3.30 0 0 0
25/06/2019
3.30
 0 3.30 3.30 3.30 0 0 0
24/06/2019
3.30
 0 3.30 3.30 3.30 0 0 0
21/06/2019
3.30
 19,700 3.24 3.30 3.30 0 0 0
20/06/2019
3.24
 0 3.24 3.24 3.24 0 0 0
19/06/2019
3.24
 0 3.24 3.24 3.24 0 0 0
18/06/2019
3.24
 0 3.24 3.24 3.24 0 0 0
17/06/2019
3.24
 0 3.06 3.24 3.24 0 0 0
14/06/2019
3.06
 55,800 3.54 3.54 3.06 0 0 0
13/06/2019
3.54
 0 3.54 3.54 3.54 0 0 0
12/06/2019
3.54
 0 3.54 3.54 3.54 0 0 0
11/06/2019
3.54
 0 3.54 3.54 3.54 0 0 0
10/06/2019
3.54
 0 2.76 3.54 3.54 0 0 0
07/06/2019
2.76
 38,715 3.18 3.60 2.76 0 0 0
06/06/2019
3.18
 0 3.18 3.18 3.18 0 0 0
05/06/2019
3.18
 0 3.18 3.18 3.18 0 0 0
04/06/2019
3.18
 0 3.18 3.18 3.18 0 0 0
03/06/2019
3.18
 0 3.00 3.18 3.18 0 0 0
31/05/2019
3.00
 25,700 2.82 3.24 3.00 0 0 0
30/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
29/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |