CTCP Xây dựng 1369 (c69)

6.80
0.10
(1.49%)
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
(2024-04-19) 		0.40 6.35% 4,967,500 6,300 0.1
6.30
6.90
6.70
2 tháng
(2024-03-19) 		-0.90 -11.84% 15,970,167 -110,100 -0.8
6.30
7.70
6.70
3 tháng
(2024-02-19) 		-0.30 -4.29% 28,889,406 16,200 0.2
6.30
8
6.70
6 tháng
(2023-11-20) 		0.10 1.52% 45,004,579 46,789 0.4
6.30
8
6.70
12 tháng
(2023-05-24) 		1.17 21.07% 104,032,479 38,387 0.3
5.53
12.10
6.70
24 tháng
(2022-05-30) 		-4.95 -42.49% 132,070,066 46,973 0.4
5.15
12.10
6.70
36 tháng
(2021-06-03) 		-2.80 -29.44% 221,596,139 44,173 0.5
5.15
21.36
6.70
60 tháng
(2019-06-14) 		-1.75 -20.74% 350,030,867 44,973 0.5
3.84
28.19
6.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1701 27/07/2017
4.40
-0.06
 59,900 4.46 4.46 4.40 0 0 0
#1702 26/07/2017
4.46
0.06
 64,300 4.40 4.52 4.34 0 0 0
#1703 25/07/2017
4.40
0
 54,800 4.40 4.46 4.40 0 0 0
#1704 24/07/2017
4.40
0
 57,400 4.40 4.46 4.34 0 0 0
#1705 21/07/2017
4.40
-0.06
 87,200 4.46 4.46 4.27 0 0 0
#1706 20/07/2017
4.46
0
 35,600 4.46 4.46 4.34 0 0 0
#1707 19/07/2017
4.46
0.06
 68,800 4.40 4.46 4.34 0 0 0
#1708 18/07/2017
4.40
-0.25
 907,110 4.65 5.03 4.40 0 0 0
#1709 17/07/2017
4.65
0.25
 188,300 4.40 4.65 4.40 0 0 0
#1710 14/07/2017
4.40
0
 107,100 4.40 4.52 4.27 0 0 0
#1711 13/07/2017
4.40
0
 180,100 4.40 4.40 4.27 0 0 0
#1712 12/07/2017
4.40
0
 126,900 4.40 4.46 4.34 0 0 0
#1713 11/07/2017
4.40
0
 69,700 4.40 4.46 4.27 0 0 0
#1714 10/07/2017
4.40
-0.19
 113,510 4.59 4.59 4.21 0 0 0
#1715 07/07/2017
4.59
-0.13
 109,300 4.71 4.71 4.40 0 0 0
#1716 06/07/2017
4.71
-0.31
 314,520 5.03 5.34 4.65 0 0 0
#1717 05/07/2017
5.03
0.44
 395,250 4.59 5.03 4.71 3,000 0 0.0
#1718 04/07/2017
4.59
0.38
 279,300 4.21 4.59 4.21 0 0 0
#1719 03/07/2017
4.21
0
 97,200 4.21 4.27 4.21 0 0 0
#1720 30/06/2017
4.21
-0.06
 48,100 4.27 4.34 4.21 0 0 0
#1721 29/06/2017
4.27
0
 95,800 4.27 4.27 4.27 0 0 0
#1722 28/06/2017
4.27
-0.06
 66,700 4.34 4.40 4.27 0 0 0
#1723 27/06/2017
4.34
0
 65,800 4.34 4.40 4.34 0 0 0
#1724 26/06/2017
4.34
0.06
 70,300 4.27 4.40 4.27 0 0 0
#1725 23/06/2017
4.27
-0.13
 80,200 4.40 4.40 4.21 0 0 0
#1726 22/06/2017
4.40
0.19
 140,400 4.21 4.40 4.21 0 0 0
#1727 21/06/2017
4.21
0.13
 102,400 4.09 4.21 4.15 0 0 0
#1728 20/06/2017
4.09
-0.19
 58,900 4.27 4.27 4.09 0 0 0
#1729 19/06/2017
4.27
0.19
 63,600 4.09 4.27 4.15 0 0 0
#1730 16/06/2017
4.09
0
 87,700 4.09 4.21 4.09 0 0 0
#1731 15/06/2017
4.09
0
 115,100 4.09 4.21 4.09 0 0 0
#1732 14/06/2017
4.09
0
 62,700 4.09 4.21 4.09 0 0 0
#1733 13/06/2017
4.09
-0.06
 46,900 4.15 4.21 4.09 0 0 0
#1734 12/06/2017
4.15
0.06
 63,700 4.09 4.34 4.09 0 0 0
#1735 09/06/2017
4.09
0
 57,900 4.09 4.21 4.09 0 0 0
#1736 08/06/2017
4.09
0
 86,700 4.09 4.21 4.09 0 0 0
#1737 07/06/2017
4.09
-0.06
 38,400 4.15 4.15 4.09 0 0 0
#1738 06/06/2017
4.15
0.06
 58,500 4.09 4.15 4.09 0 0 0
#1739 05/06/2017
4.09
0
 134,100 4.09 4.15 3.96 0 0 0
#1740 02/06/2017
4.09
-0.06
 38,300 4.15 4.21 4.09 0 0 0
#1741 01/06/2017
4.15
0
 69,300 4.15 4.21 4.09 0 0 0
#1742 31/05/2017
4.15
0
 39,200 4.15 4.21 4.15 0 0 0
#1743 30/05/2017
4.15
0
 84,800 4.15 4.27 4.02 0 0 0
#1744 29/05/2017
4.15
-0.06
 42,100 4.21 4.27 4.15 0 0 0
#1745 26/05/2017
4.21
0.19
 52,780 4.02 4.21 3.96 0 0 0
#1746 25/05/2017
4.02
-0.25
 129,500 4.27 4.27 3.96 0 0 0
#1747 24/05/2017
4.27
-0.06
 121,000 4.34 4.46 4.27 0 0 0
#1748 23/05/2017
4.34
-0.25
 189,705 4.59 4.59 4.27 0 0 0
#1749 22/05/2017
4.59
-0.19
 737,000 4.78 5.22 4.46 0 0 0
#1750 19/05/2017
4.78
0.25
 242,500 4.52 4.78 4.34 0 0 0
#1751 18/05/2017
4.52
0.13
 203,600 4.40 4.59 4.21 0 0 0
#1752 17/05/2017
4.40
0.38
 208,100 4.02 4.40 4.02 0 0 0
#1753 16/05/2017
4.02
0
 189,400 4.02 4.15 3.90 0 0 0
#1754 15/05/2017
4.02
-0.38
 333,100 4.40 4.40 3.96 0 500 -0.0
#1755 12/05/2017
4.40
-0.25
 272,500 4.65 4.84 4.27 0 0 0
#1756 11/05/2017
4.65
-0.44
 294,600 5.09 5.34 4.59 0 0 0
#1757 10/05/2017
5.09
0.38
 917,301 4.71 5.09 4.27 100 0 0.0
#1758 09/05/2017
4.71
-0.50
 10,400 5.22 5.22 4.71 0 0 0
#1759 08/05/2017
5.22
-0.57
 11,800 5.78 5.78 5.22 0 0 0
#1760 05/05/2017
5.78
-0.63
 534,201 6.41 6.41 5.78 0 0 0
#1761 04/05/2017
6.41
-0.69
 23,601 7.10 7.10 6.41 0 0 0
#1762 03/05/2017
7.10
-0.75
 21,300 7.86 7.86 7.10 0 0 0
#1763 28/04/2017
7.86
-0.82
 321,500 8.67 8.67 7.86 100 0 0.0
#1764 27/04/2017
8.67
-0.94
 365,600 9.62 9.62 8.67 100 0 0.0
#1765 26/04/2017
9.62
-1.01
 445,000 10.62 10.62 9.62 100 0 0.0
#1766 25/04/2017
10.62
0.94
 349,800 9.68 10.62 9.93 100 0 0.0
#1767 24/04/2017
9.68
0.88
 852,700 8.80 9.68 8.92 0 0 0
#1768 21/04/2017
8.80
0
 716,100 8.80 8.80 8.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc