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)
#101 15/12/2023
7
0.10
 253,462 7.10 7.10 6.70 0 0 0
#102 14/12/2023
6.90
-0.30
 250,008 7.30 7.40 6.90 0 0 0
#103 13/12/2023
7.20
-0.20
 296,191 7.40 7.60 7.10 4,600 0 0.0
#104 12/12/2023
7.40
0.20
 563,415 7.20 7.50 7.20 0 0 0
#105 11/12/2023
7.20
0
 319,060 7 7.20 6.90 0 0 0
#106 08/12/2023
7.20
0
 141,300 7.20 7.50 7.10 0 0 0
#107 07/12/2023
7.20
0.10
 519,671 7.10 7.30 6.90 0 11 -0.0
#108 06/12/2023
7.10
0.20
 173,026 6.90 7.10 6.90 0 0 0
#109 05/12/2023
6.90
0
 302,881 7 7.10 6.90 0 0 0
#110 04/12/2023
6.90
0.10
 246,132 6.80 7 6.70 0 0 0
#111 01/12/2023
6.80
-0.10
 457,520 6.70 6.90 6.50 0 0 0
#112 30/11/2023
6.90
0.10
 497,126 6.80 6.90 6.70 0 0 0
#113 29/11/2023
6.80
0.20
 532,107 6.60 6.80 6.40 200 0 0.0
#114 28/11/2023
6.60
0
 546,838 6.50 6.60 6.20 0 0 0
#115 27/11/2023
6.60
-0.10
 128,943 6.70 6.90 6.50 0 0 0
#116 24/11/2023
6.70
-0.30
 196,300 6.90 6.90 6.50 100 0 0.0
#117 23/11/2023
7
0.10
 279,191 6.90 7.10 6.80 0 0 0
#118 22/11/2023
6.90
0
 378,200 7.10 7.20 6.70 0 0 0
#119 21/11/2023
6.90
0.30
 275,759 6.60 6.90 6.50 0 0 0
#120 20/11/2023
6.60
-0.10
 110,440 6.70 6.70 6.50 0 0 0
#121 17/11/2023
6.70
-0.10
 529,717 6.90 7.20 6.70 0 0 0
#122 16/11/2023
6.80
0
 223,001 6.80 6.90 6.70 0 0 0
#123 15/11/2023
6.80
0.20
 300,923 6.80 7 6.60 0 0 0
#124 14/11/2023
6.60
0
 182,511 6.70 6.80 6.60 0 0 0
#125 13/11/2023
6.60
-0.20
 181,305 6.70 6.90 6.60 0 0 0
#126 10/11/2023
6.80
-0.10
 366,628 6.80 7 6.60 0 0 0
#127 09/11/2023
6.90
0.10
 324,246 7 7.10 6.70 0 0 0
#128 08/11/2023
6.80
0.40
 226,660 6.50 6.80 6.30 0 0 0
#129 07/11/2023
6.40
-0.20
 272,368 6.60 6.70 6.30 0 0 0
#130 06/11/2023
6.60
0
 105,204 6.60 6.70 6.50 0 0 0
#131 03/11/2023
6.60
0
 273,500 6.60 6.90 6.50 0 0 0
#132 02/11/2023
6.60
0.60
 264,400 6 6.60 6 0 0 0
#133 01/11/2023
6
-0.30
 216,700 6.30 6.30 5.70 0 0 0
#134 31/10/2023
6.30
-0.70
 363,100 7 7.20 6.30 0 0 0
#135 30/10/2023
7
-0.60
 165,100 7.60 7.80 7 0 0 0
#136 27/10/2023
7.60
-0.40
 869,600 8 8 7.20 400 0 0
#137 26/10/2023
8
-0.50
 373,500 8.50 8.50 7.70 0 0 0
#138 25/10/2023
8.50
0.10
 304,800 8.40 8.80 8 0 0 0
#139 24/10/2023
8.40
0.50
 579,300 7.90 8.40 7.70 0 0 0
#140 23/10/2023
7.90
0
 207,100 7.90 8 7.70 0 1,500 -0.0
#141 20/10/2023
7.90
0.30
 369,600 7.60 7.90 7.50 0 0 0
#142 19/10/2023
7.60
0.10
 277,500 7.50 7.80 7 0 0 0
#143 18/10/2023
7.50
-0.50
 302,200 8 8.20 7.20 0 0 0
#144 17/10/2023
8
-0.30
 191,000 8.30 8.60 8 0 0 0
#145 16/10/2023
8.30
-0.10
 215,000 8.40 8.50 7.80 0 0 0
#146 13/10/2023
8.40
0.30
 309,500 8.10 8.50 7.60 0 0 0
#147 12/10/2023
8.10
0.10
 228,900 8 8.20 7.40 0 0 0
#148 11/10/2023
8
0
 245,800 8 8.50 7.80 0 0 0
#149 10/10/2023
8
0
 169,100 8 8.30 7.80 0 0 0
#150 09/10/2023
8
0.20
 157,700 7.80 8.10 7.70 0 0 0
#151 06/10/2023
7.80
0.20
 220,100 7.60 7.90 7 0 0 0
#152 05/10/2023
7.60
0.10
 156,200 7.50 7.70 7.40 0 0 0
#153 04/10/2023
7.50
0.10
 196,000 7.40 7.90 7.30 0 0 0
#154 03/10/2023
7.40
-0.50
 187,100 7.90 7.90 7.30 0 0 0
#155 02/10/2023
7.90
0.10
 164,700 7.80 8.30 7.60 0 0 0
#156 29/09/2023
7.80
-0.20
 301,800 8 8.80 7.40 0 0 0
#157 28/09/2023
8
0.70
 371,600 7.30 8 7.20 0 0 0
#158 27/09/2023
7.30
0.30
 216,600 7 7.50 6.80 0 0 0
#159 26/09/2023
7
-0.70
 391,300 7.70 7.70 7 0 0 0
#160 25/09/2023
7.70
-0.80
 303,200 8.50 8.60 7.70 0 0 0
#161 22/09/2023
8.50
-0.40
 374,200 8.90 9 8.10 100 0 0.0
#162 21/09/2023
8.90
-0.20
 153,700 9.10 9.20 8.90 0 0 0
#163 20/09/2023
9.10
0.20
 221,400 8.90 9.20 8.70 0 0 0
#164 19/09/2023
8.90
0
 275,600 8.90 9 8.60 0 0 0
#165 18/09/2023
8.90
-0.20
 182,900 9.10 9.20 8.80 0 0 0
#166 15/09/2023
9.10
0.10
 271,500 9 9.10 8.80 100 0 0
#167 14/09/2023
9
-0.40
 330,700 9.40 9.40 8.80 0 0 0
#168 13/09/2023
9.40
-0.10
 439,200 9.50 9.70 9 0 0 0
#169 12/09/2023
9.50
0.20
 197,200 9.30 9.50 9.20 0 0 0
#170 11/09/2023
9.30
-0.40
 297,100 9.70 9.90 9.30 0 0 0
#171 08/09/2023
9.70
-0.30
 413,500 10 10.30 9.50 0 0 0
#172 07/09/2023
10
0
 299,700 10 10.30 9.70 0 0 0
#173 06/09/2023
10
0
 254,100 10 10.30 9.40 0 0 0
#174 05/09/2023
10
0.90
 610,000 9.10 10 9 0 2,000 -0.0
#175 31/08/2023
9.10
-0.10
 230,500 9.20 9.20 9 0 0 0
#176 30/08/2023
9.20
0
 131,800 9.20 9.30 9.10 0 0 0
#177 29/08/2023
9.20
0
 336,300 9.20 9.30 8.90 0 0 0
#178 28/08/2023
9.20
-0.10
 209,600 9.30 9.30 9 0 0 0
#179 25/08/2023
9.30
-0.10
 308,500 9.40 9.80 8.90 0 0 0
#180 24/08/2023
9.40
0.20
 269,000 9.20 9.80 9 0 0 0
#181 23/08/2023
9.20
-0.20
 251,900 9.40 10 9.10 0 0 0
#182 22/08/2023
9.40
0
 332,300 9.40 9.50 8.60 0 5,356 -0.0
#183 21/08/2023
9.40
-0.60
 609,600 10 10 9 0 0 0
#184 18/08/2023
10
-1.10
 598,600 11.10 11.40 10 0 0 0
#185 17/08/2023
11.10
-0.10
 430,400 11.20 11.40 10.90 0 0 0
#186 16/08/2023
11.20
-0.10
 357,800 11.30 11.30 11 0 0 0
#187 15/08/2023
11.30
-0.10
 298,600 11.40 11.70 11.20 0 0 0
#188 14/08/2023
11.40
-0.20
 869,200 11.60 11.80 11.30 0 0 0
#189 11/08/2023
11.60
0.50
 1,036,200 11.10 11.80 10.70 0 2,000 -0.0
#190 10/08/2023
11.10
-0.30
 692,900 11.40 11.50 11 200 0 0.0
#191 09/08/2023
11.40
-0.40
 388,200 11.80 11.90 11.10 0 0 0
#192 08/08/2023
11.80
0.60
 907,600 11.20 12 10.80 0 0 0
#193 07/08/2023
11.20
0
 481,600 11.20 11.50 11.10 0 120 -0.0
#194 04/08/2023
11.20
0
 698,000 11.20 11.30 10.80 0 0 0
#195 03/08/2023
11.20
-0.20
 595,700 11.40 11.50 10.60 0 0 0
#196 02/08/2023
11.40
0.10
 372,900 11.30 11.60 10.90 0 0 0
#197 01/08/2023
11.30
-0.50
 674,600 11.80 12.10 11 0 0 0
#198 31/07/2023
11.80
0
 437,100 11.80 12.20 11.50 0 0 0
#199 28/07/2023
11.80
-0.10
 498,000 11.90 12.50 11.70 0 0 0
#200 27/07/2023
11.90
-0.10
 700,900 12 12.50 11.80 0 0 0

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