CTCP Xây dựng 1369 (c69)

16.50
-0.30
(-1.79%)
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
(2026-08-12) 		-0.40 -2.33% 8,288,100 -116,100 0
16.60
18
16.80
2 tháng
(2026-07-13) 		-2.80 -14.29% 21,216,800 -686,100 0
16.10
20.30
16.80
3 tháng
(2026-06-15) 		0 0% 39,691,500 -180,400 0
16.10
20.30
16.80
6 tháng
(2026-03-16) 		0.40 2.44% 76,502,200 326,800 1.5
15.50
20.30
16.80
12 tháng
(2025-09-16) 		4.90 41.18% 133,845,900 -274,100 -6.3
11.50
20.30
16.80
24 tháng
(2024-09-23) 		8.60 104.88% 242,875,843 311,797 -0.8
5.50
20.30
16.80
36 tháng
(2023-09-27) 		9.50 130.14% 335,695,772 354,622 -0.6
5.50
20.30
16.80
60 tháng
(2021-10-07) 		2.92 21.01% 485,327,293 323,006 -0.8
5.15
21.36
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2019
10.16
 94,186 11.25 11.25 10.16 0 0 0
14/11/2019
11.25
 484,882 10.61 11.62 9.61 0 0 0
13/11/2019
10.61
 255,850 11.71 11.89 10.61 0 0 0
12/11/2019
11.71
 95,600 12.99 12.99 11.71 0 0 0
11/11/2019
12.99
 215,620 12.90 13.27 11.62 0 0 0
08/11/2019
12.90
 301,025 12.44 13.27 11.25 0 0 0
07/11/2019
12.44
 944,203 11.44 12.53 10.34 0 0 0
06/11/2019
11.44
 559,210 10.43 11.44 9.42 0 0 0
05/11/2019
10.43
 23,945 11.53 11.53 10.43 0 0 0
04/11/2019
11.53
 149,115 12.72 12.72 11.53 0 0 0
01/11/2019
12.72
 28,100 13.36 13.54 12.08 0 0 0
31/10/2019
13.36
 787,938 13.54 14.18 12.26 0 0 0
30/10/2019
13.54
 212,108 14.64 14.64 13.17 0 0 0
29/10/2019
14.64
 62,704 16.19 16.19 14.64 0 0 0
28/10/2019
16.19
 519,000 15.64 17.11 14.09 0 0 0
25/10/2019
15.64
 182,908 17.38 18.66 15.64 0 0 0
24/10/2019
17.38
 563,200 15.92 17.47 14.36 0 0 0
23/10/2019
15.92
 439,974 14.55 15.92 13.17 0 0 0
22/10/2019
14.55
 150,814 16.10 16.10 14.55 0 0 0
21/10/2019
16.10
 247,905 16.47 17.20 14.82 0 0 0
18/10/2019
16.47
 423,140 16.10 16.83 14.55 0 0 0
17/10/2019
16.10
 423,524 17.84 19.03 16.10 0 1,000 -0.0
16/10/2019
17.84
 505,751 19.76 19.94 17.84 0 0 0
15/10/2019
19.76
 333,310 21.87 21.96 19.76 0 0 0
14/10/2019
21.87
 241,600 21.04 21.96 20.31 0 0 0
11/10/2019
21.04
 477,036 21.23 21.77 19.12 0 0 0
10/10/2019
21.23
 297,050 23.51 23.70 21.23 0 0 0
09/10/2019
23.51
 265,810 24.43 24.43 22.05 0 0 0
08/10/2019
24.43
 303,200 24.70 25.16 23.60 0 0 0
07/10/2019
24.70
 428,810 26.26 26.71 23.70 200 0 0.0
04/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
04/10/2019
26.26
 697,330 23.88 26.26 21.50 0 0 0
03/10/2019
23.88
 466,820 24.06 24.15 21.72 0 3,200 -0.1
02/10/2019
24.06
 400,920 25.49 25.49 22.98 0 4,700 -0.1
01/10/2019
25.49
 430,900 27.47 27.56 24.78 0 0 0
30/09/2019
27.47
 292,330 28.19 28.99 25.40 0 0 0
27/09/2019
28.19
 795,811 26.30 28.91 23.70 4,700 0 0.2
26/09/2019
26.30
 848,200 23.97 26.30 23.70 0 0 0
25/09/2019
23.97
 102,820 24.15 24.24 23.70 0 0 0
24/09/2019
24.15
 113,911 24.33 24.60 23.79 0 6,600 -0.2
23/09/2019
24.33
 134,900 24.69 24.96 24.15 0 5,000 -0.1
20/09/2019
24.69
 190,900 24.42 25.13 23.97 0 0 0
19/09/2019
24.42
 313,220 24.06 25.13 23.70 6,600 0 0.2
18/09/2019
24.06
 345,705 23.70 24.69 23.34 6,000 0 0.2
17/09/2019
23.70
 263,962 23.52 23.97 22.89 0 0 0
16/09/2019
23.52
 243,820 23.43 24.06 22.89 3,200 0 0.1
13/09/2019
23.43
 236,350 23.34 24.24 22.80 0 0 0
12/09/2019
23.34
 344,675 23.79 24.69 22.44 0 0 0
11/09/2019
23.79
 394,600 24.69 25.05 23.34 0 0 0
10/09/2019
24.69
 690,081 23.97 26.12 22.71 0 0 0
09/09/2019
23.97
 836,480 21.81 23.97 21.10 0 0 0
06/09/2019
21.81
 627,900 19.84 21.81 19.21 0 0 0
05/09/2019
19.84
 852,181 18.04 19.84 18.40 0 0 0
04/09/2019
18.04
 699,230 16.43 18.04 16.16 0 0 0
03/09/2019: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
03/09/2019
16.43
 39,600 14.96 16.43 14.99 0 0 0
30/08/2019
14.96
 140,247 14.44 15.11 13.84 0 0 0
29/08/2019
14.44
 150,014 14.59 14.59 13.17 0 0 0
28/08/2019
14.59
 171,860 15.34 15.48 14.59 0 0 0
27/08/2019
15.34
 151,100 15.26 15.56 15.04 0 0 0
26/08/2019
15.26
 84,900 15.26 15.56 15.04 0 0 0
23/08/2019
15.26
 93,900 15.26 15.48 15.11 0 0 0
22/08/2019
15.26
 171,400 15.48 15.86 15.26 0 0 0
21/08/2019
15.48
 129,700 15.86 16.08 15.48 0 0 0
20/08/2019
15.86
 251,200 16.08 16.46 15.56 0 0 0
19/08/2019
16.08
 363,551 15.71 16.53 15.34 0 0 0
16/08/2019
15.71
 171,000 15.71 16.08 15.34 0 0 0
15/08/2019
15.71
 173,800 15.56 16.01 15.34 0 0 0
14/08/2019
15.56
 277,200 15.19 16.08 14.96 0 0 0
13/08/2019
15.19
 54,900 15.19 15.56 14.96 0 0 0
12/08/2019
15.19
 158,851 15.48 16.01 14.96 0 0 0
09/08/2019
15.48
 206,800 15.71 16.31 14.89 0 0 0
08/08/2019
15.71
 195,100 16.01 16.31 15.63 0 0 0
07/08/2019
16.01
 562,100 16.53 16.91 15.93 0 0 0
06/08/2019
16.53
 592,574 15.04 16.53 14.59 0 0 0
05/08/2019
15.04
 71,700 15.19 15.41 14.96 0 0 0
02/08/2019
15.19
 78,500 15.56 15.56 15.19 0 0 0
01/08/2019
15.56
 122,266 15.56 15.71 15.26 0 0 0
31/07/2019
15.56
 150,800 15.34 15.56 14.96 0 0 0
30/07/2019
15.34
 151,600 14.96 15.71 14.74 0 0 0
29/07/2019
14.96
 107,000 14.81 15.26 14.44 0 0 0
26/07/2019
14.81
 215,731 14.59 15.34 14.21 0 0 0
25/07/2019
14.59
 142,130 15.19 15.19 14.51 0 0 0
24/07/2019
15.19
 419,631 16.31 16.83 15.19 0 0 0
23/07/2019
16.31
 975,410 14.89 16.31 14.89 0 4,500 -0.1
22/07/2019
14.89
 440,279 13.54 14.89 13.54 0 0 0
19/07/2019
13.54
 473,580 12.34 13.54 11.15 0 0 0
18/07/2019
12.34
 128,100 12.79 13.47 12.34 0 0 0
17/07/2019
12.79
 141,708 12.72 13.24 12.49 0 0 0
16/07/2019
12.72
 120,250 13.02 13.47 12.64 0 0 0
15/07/2019
13.02
 217,908 13.47 13.99 13.02 0 0 0
12/07/2019
13.47
 251,930 13.09 13.84 12.72 0 0 0
11/07/2019
13.09
 250,400 12.57 13.47 12.27 0 0 0
10/07/2019
12.57
 169,300 12.27 12.64 12.04 0 0 0
09/07/2019
12.27
 199,502 12.04 12.72 11.89 0 0 0
08/07/2019
12.04
 173,000 12.04 12.04 11.82 0 2,000 -0.0
05/07/2019
12.04
 169,701 12.34 12.42 11.97 0 2,000 -0.0
04/07/2019
12.34
 137,603 12.87 13.17 12.34 0 0 0
03/07/2019
12.87
 104,569 13.24 13.32 12.72 2,000 0 0.0
02/07/2019
13.24
 188,808 12.72 13.61 12.72 2,000 0 0.0
01/07/2019
12.72
 166,200 12.34 12.72 12.12 0 0 0
28/06/2019
12.34
 150,100 12.19 12.49 11.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |