CTCP Xây dựng 1369 (c69)

16.80
-0.20
(-1.18%)
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
(2026-05-13) 		1 6.25% 17,549,800 92,900 0
15.90
18.90
16.80
2 tháng
(2026-04-13) 		1 6.25% 30,447,900 467,100 0
15.70
18.90
16.80
3 tháng
(2026-03-16) 		0.60 3.66% 36,279,600 538,200 1.5
15.50
18.90
16.80
6 tháng
(2025-12-15) 		4.50 36% 59,058,100 469,700 0.8
12.50
18.90
16.80
12 tháng
(2025-06-17) 		10.40 157.58% 131,263,000 525,800 -0.8
6
18.90
16.80
24 tháng
(2024-06-24) 		10.20 150% 230,175,454 541,533 -0.7
5.50
18.90
16.80
36 tháng
(2023-06-28) 		7.40 77.08% 327,959,583 562,746 -0.6
5.50
18.90
16.80
60 tháng
(2021-07-08) 		7.22 73.81% 457,098,304 564,506 -0.4
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)
13/01/2026
14.90
 669,600 14.90 16 14 25,200 30,300 -0.1
12/01/2026
14.90
 992,500 14.10 15.50 14 0 0 0
09/01/2026
14.20
 924,800 13.30 14.70 13.30 0 0 0
08/01/2026
13.50
 880,800 13.30 13.50 12.80 20,000 0 0.3
07/01/2026
13.20
 899,600 12.70 13.30 12.50 9,000 47,400 -0.5
06/01/2026
12.80
 378,500 12.50 12.80 12.40 0 46,200 -0.6
05/01/2026
12.70
 270,000 12.60 12.70 12.40 0 39,400 -0.5
31/12/2025
12.60
 235,100 12.50 12.60 12.40 3,100 1,500 0.0
30/12/2025
12.70
 59,300 12.60 12.70 12.50 3,100 1,500 0.0
29/12/2025
12.70
 172,500 12.70 12.80 12.40 0 300 -0.0
26/12/2025
12.70
 194,600 12.80 12.80 12.40 2,400 1,700 0.0
25/12/2025
12.80
 138,000 12.90 12.90 12.70 4,000 0 0.1
24/12/2025
12.90
 133,900 12.80 13 12.70 0 0 0
23/12/2025
12.90
 112,300 13 13 12.80 9,300 3,200 0.1
22/12/2025
13.10
 172,500 13 13.10 12.80 0 10,300 -0.1
19/12/2025
13
 290,700 13.20 13.20 12.70 2,300 18,800 -0.2
18/12/2025
13.20
 503,000 12.70 13.70 12.60 0 63,700 -0.8
17/12/2025
12.50
 307,100 12.80 12.80 12.50 24,200 11,400 0.2
16/12/2025
12.90
 176,400 12.60 13 12.40 23,500 0 0.3
15/12/2025
12.50
 686,700 12.70 12.70 12.40 31,500 1,100 0.4
12/12/2025
12.50
 311,600 13 13 12.50 0 7,200 -0.1
11/12/2025
13
 76,700 12.90 13.10 12.90 4,000 1,900 0.0
10/12/2025
12.80
 360,700 13 13.10 12.80 3,700 11,300 -0.1
09/12/2025
13
 357,600 13.10 13.20 12.80 25,000 0 0.3
08/12/2025
13.10
 403,900 13 13.30 12.90 2,300 10,300 -0.1
05/12/2025
13.20
 208,000 13 13.20 12.80 7,300 23,600 -0.2
04/12/2025
13
 470,900 13.40 13.50 12.90 18,900 7,200 0.2
03/12/2025
13.30
 450,200 13.40 13.50 13 8,900 20,700 -0.2
02/12/2025
13.40
 644,900 13.40 13.40 12.50 85,200 24,600 0.8
01/12/2025
13.30
 454,200 14 14.20 13.30 6,700 0 0.1
28/11/2025
14.10
 1,244,000 15 15.50 13.50 13,600 18,000 -0.1
27/11/2025
14.90
 2,317,300 14.70 15.70 14.30 78,100 109,200 -0.5
26/11/2025
14.30
 2,968,600 13 14.30 13 0 228,700 -3.2
25/11/2025
13
 177,600 12.80 13.30 12.70 16,500 8,000 0.1
24/11/2025
12.80
 559,800 12.50 13.70 12.40 2,800 29,400 -0.3
21/11/2025
12.50
 221,100 12.50 12.60 12.10 0 15,300 -0.2
20/11/2025
12.50
 98,800 12.50 12.60 12.40 0 5,800 -0.1
19/11/2025
12.50
 228,400 12.70 12.80 12.40 0 16,400 -0.2
18/11/2025
12.70
 844,700 12.50 12.80 12.10 22,300 63,400 -0.5
17/11/2025
12.40
 233,900 12.20 12.50 12.20 0 31,000 -0.4
14/11/2025
12.30
 384,800 12.90 12.90 12 29,500 27,400 0.0
13/11/2025
12.70
 297,500 12.80 12.90 12.30 3,500 34,400 -0.4
12/11/2025
12.80
 1,020,300 11.80 13 11.70 2,600 100,200 -1.2
11/11/2025
11.90
 223,400 11.70 11.90 11.60 0 3,600 -0.0
10/11/2025
11.70
 212,800 11.90 11.90 11.50 0 9,400 -0.1
07/11/2025
11.70
 180,300 11.80 12 11.70 1,900 2,000 -0.0
06/11/2025
11.90
 397,200 12.10 12.10 11.50 10,600 3,400 0.1
05/11/2025
12
 254,900 12.20 12.30 11.90 4,600 3,600 0.0
04/11/2025
12.20
 207,700 12.10 12.20 11.90 0 4,000 -0.0
03/11/2025
12.10
 413,100 12.10 12.20 11.90 0 16,400 -0.2
31/10/2025
12.10
 309,100 12 12.20 11.90 4,200 2,900 0.0
30/10/2025
12.40
 369,400 12.60 12.60 11.90 12,800 22,700 -0.1
29/10/2025
12.60
 577,300 12.10 13 11.60 22,300 29,100 -0.1
28/10/2025
12
 479,100 11.80 12 11.60 0 19,600 -0.2
27/10/2025
12.10
 459,600 12.10 12.20 11.50 0 10,200 -0.1
24/10/2025
12.10
 107,200 12.10 12.20 11.90 0 0 0
23/10/2025
12.10
 279,100 11.90 12.30 11.60 5,500 16,200 -0.1
22/10/2025
11.60
 448,300 11.50 11.60 11.10 5,900 20,000 -0.2
21/10/2025
11.50
 346,900 11.50 11.50 10.40 20,700 15,800 0.0
20/10/2025
11.50
 551,000 12.70 12.70 11.50 25,500 22,500 0.0
17/10/2025
12.70
 493,500 12.80 12.90 12.60 0 6,500 -0.1
16/10/2025
12.90
 444,800 12.90 13.10 12.80 0 1,200 -0.0
15/10/2025
12.90
 457,100 12.80 12.90 12.70 4,200 7,100 -0.0
14/10/2025
12.70
 462,600 13 13 12.70 0 0 0
13/10/2025
13
 449,300 13 13.10 12.70 12,000 6,500 0.1
10/10/2025
13.40
 506,400 13.30 13.50 12.90 26,200 13,100 0.2
09/10/2025
13.30
 435,100 12.70 13.30 12.70 0 0 0
08/10/2025
12.70
 537,700 13.30 13.30 12.70 16,500 29,100 -0.2
07/10/2025
13.10
 342,500 13.20 13.50 12.70 36,300 14,300 0.3
06/10/2025
13.10
 496,900 12.60 13.20 12.50 41,900 9,000 0.4
03/10/2025
12.50
 551,200 12.80 12.90 12.50 34,200 4,400 0.4
02/10/2025
12.80
 604,300 13 13 12.60 13,100 21,600 -0.1
01/10/2025
13
 593,500 12.90 13.30 12.80 37,500 5,200 0.4
30/09/2025
12.80
 524,300 12.80 12.90 12.60 6,100 4,200 0.0
29/09/2025
12.80
 521,900 12.80 13 12.60 17,500 16,900 0.0
26/09/2025
12.90
 538,200 12.40 13 12.30 72,500 33,900 0.5
25/09/2025
12.50
 1,135,600 13.50 14.80 12.20 23,600 161,100 -1.7
24/09/2025
13.50
 821,500 13 13.50 12.70 8,100 33,500 -0.3
23/09/2025
13
 1,312,400 12.30 13.50 12.20 28,400 12,600 0.2
22/09/2025
12.30
 731,500 12.10 12.30 11.90 50,900 36,700 0.2
19/09/2025
12.30
 369,500 12.10 12.30 11.90 0 0 0
18/09/2025
12.30
 541,400 12.20 12.30 11.80 10,400 10,400 -0
17/09/2025
12.20
 643,500 11.90 12.20 11.80 10,000 3,500 0.1
16/09/2025
11.90
 898,600 12 12 11.60 6,000 6,500 -0.0
15/09/2025
12.10
 668,000 12.10 12.20 11.80 40,100 13,100 0.3
12/09/2025
12.30
 1,351,400 12.30 12.40 11.80 58,400 84,700 -0.3
11/09/2025
12.30
 904,500 12.50 12.80 12 17,600 43,000 -0.3
10/09/2025
12.30
 1,057,600 11.60 12.30 11.60 75,100 37,200 0.5
09/09/2025
11.60
 948,600 11.40 11.70 11.30 1,300 6,700 -0.1
08/09/2025
11.20
 1,190,800 10.90 11.50 10.80 29,700 29,700 0.0
05/09/2025
10.90
 1,067,600 10.30 11.20 10.30 151,200 4,700 1.6
04/09/2025
10.30
 741,600 10.10 10.40 10.10 120,400 0 1.2
03/09/2025
10.10
 708,100 9.70 10.30 9.50 79,900 200 0.8
29/08/2025
9.70
 495,900 9.40 9.70 9.10 18,900 41,700 -0.2
28/08/2025
9.50
 378,400 9.30 9.50 9.10 12,000 0 0
27/08/2025
9.50
 391,800 9.10 9.50 8.90 27,000 200 0.2
26/08/2025
9.20
 293,000 9.10 9.20 8.90 9,700 1,200 0.1
25/08/2025
9.20
 377,700 9.10 9.50 8.80 46,300 4,800 0.4
22/08/2025
9.10
 598,500 9.50 9.60 8.80 156,000 12,500 1.3
21/08/2025
9.60
 417,600 9.80 9.90 9.40 40,900 5,800 0.3

Chính sách bảo mật | Điều khoản sử dụng |