CTCP Xây dựng và Kinh doanh Vật tư (cnt)

8
0.10
(1.27%)
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
(2025-11-05) 		-0.70 -8.14% 47,400 0 0
7.90
8.60
8
2 tháng
(2025-10-06) 		-0.60 -7.06% 127,100 0 0
7.60
8.90
8
3 tháng
(2025-09-08) 		-1.80 -18.56% 320,800 0 0
7.60
9.70
8
6 tháng
(2025-06-09) 		-2.95 -27.20% 1,282,100 0 0
7.60
11.40
8
12 tháng
(2024-12-10) 		-2.57 -24.57% 2,437,405 -4,502 -0.0
7.60
11.46
8
24 tháng
(2023-12-18) 		-6.01 -43.23% 7,345,308 -8,039 -0.1
7.60
18.23
8
36 tháng
(2022-12-21) 		1 14.54% 9,947,238 -23,339 -0.4
6.60
18.23
8
60 tháng
(2020-12-31) 		3.22 68.87% 15,774,097 -16,139 -0.3
2.22
18.23
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2017
0.78
 1,060 0.84 0.84 0.78 0 0 0
30/11/2017
0.84
 0 0.84 0.84 0.84 0 0 0
29/11/2017
0.84
 0 0.84 0.84 0.84 0 0 0
28/11/2017
0.84
 0 0.84 0.84 0.84 0 0 0
27/11/2017
0.84
 0 0.84 0.84 0.84 0 0 0
24/11/2017
0.84
 2,500 0.96 0.96 0.84 0 2,500 -0.0
23/11/2017
0.96
 0 0.96 0.96 0.96 0 0 0
22/11/2017
0.96
 0 0.96 0.96 0.96 0 0 0
21/11/2017
0.96
 0 0.96 0.96 0.96 0 0 0
20/11/2017
0.96
 0 0.96 0.96 0.96 0 0 0
17/11/2017
0.96
 7,600 1.02 1.02 0.96 0 0 0
16/11/2017
1.02
 0 1.02 1.02 1.02 0 0 0
15/11/2017
1.02
 0 1.02 1.02 1.02 0 0 0
14/11/2017
1.02
 0 1.02 1.02 1.02 0 0 0
13/11/2017
1.02
 0 1.02 1.02 1.02 0 0 0
10/11/2017
1.02
 19,500 1.14 1.14 1.02 0 0 0
09/11/2017
1.14
 0 1.14 1.14 1.14 0 0 0
08/11/2017
1.14
 0 1.14 1.14 1.14 0 0 0
07/11/2017
1.14
 0 1.14 1.14 1.14 0 0 0
06/11/2017
1.14
 0 1.26 1.14 1.14 0 0 0
03/11/2017
1.26
 31,002 1.14 1.26 1.02 0 0 0
02/11/2017
1.14
 0 1.14 1.14 1.14 0 0 0
01/11/2017
1.14
 0 1.14 1.14 1.14 0 0 0
31/10/2017
1.14
 0 1.14 1.14 1.14 0 0 0
30/10/2017
1.14
 0 1.14 1.14 1.14 0 0 0
27/10/2017
1.14
 0 1.14 1.14 1.14 0 0 0
26/10/2017
1.14
 0 1.14 1.14 1.14 0 0 0
25/10/2017
1.14
 0 1.14 1.14 1.14 0 0 0
24/10/2017
1.14
 0 1.14 1.14 1.14 0 0 0
23/10/2017
1.14
 0 0.90 1.14 1.14 0 0 0
20/10/2017
0.90
 3,400 1.02 1.14 0.90 0 0 0
19/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
18/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
17/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
16/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
13/10/2017
1.02
 449 1.02 1.02 1.02 0 0 0
12/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
11/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
10/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
09/10/2017
1.02
 0 1.02 1.02 1.02 0 0 0
06/10/2017
1.02
 19,000 1.08 1.08 1.02 0 0 0
05/10/2017
1.08
 0 1.08 1.08 1.08 0 0 0
04/10/2017
1.08
 0 1.08 1.08 1.08 0 0 0
03/10/2017
1.08
 0 1.08 1.08 1.08 0 0 0
02/10/2017
1.08
 0 1.08 1.08 1.08 0 0 0
29/09/2017
1.08
 1,100 1.08 1.08 1.08 0 0 0
28/09/2017
1.08
 0 1.08 1.08 1.08 0 0 0
27/09/2017
1.08
 0 1.08 1.08 1.08 0 0 0
26/09/2017
1.08
 0 1.08 1.08 1.08 0 0 0
25/09/2017
1.08
 0 1.08 1.08 1.08 0 0 0
22/09/2017
1.08
 2,000 1.20 1.20 1.08 0 0 0
21/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
20/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
19/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
18/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
15/09/2017
1.20
 25 1.20 1.20 1.20 0 0 0
14/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
13/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
12/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
11/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
08/09/2017
1.20
 24 1.20 1.20 1.20 0 0 0
07/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
06/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
05/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
01/09/2017
1.20
 0 1.20 1.20 1.20 0 0 0
31/08/2017
1.20
 0 1.20 1.20 1.20 0 0 0
30/08/2017
1.20
 0 1.20 1.20 1.20 0 0 0
29/08/2017
1.20
 0 1.20 1.20 1.20 0 0 0
28/08/2017
1.20
 0 1.20 1.20 1.20 0 0 0
25/08/2017
1.20
 100 1.32 1.32 1.20 0 0 0
24/08/2017
1.32
 0 1.32 1.32 1.32 0 0 0
23/08/2017
1.32
 0 1.32 1.32 1.32 0 0 0
22/08/2017
1.32
 0 1.32 1.32 1.32 0 0 0
21/08/2017
1.32
 0 1.32 1.32 1.32 0 0 0
18/08/2017
1.32
 100 1.32 1.32 1.32 0 0 0
17/08/2017
1.32
 0 1.32 1.32 1.32 0 0 0
16/08/2017
1.32
 0 1.32 1.32 1.32 0 0 0
15/08/2017
1.32
 0 1.32 1.32 1.32 0 0 0
14/08/2017
1.32
 0 1.32 1.32 1.32 0 0 0
11/08/2017
1.32
 26,500 1.38 1.38 1.32 0 0 0
10/08/2017
1.38
 0 1.38 1.38 1.38 0 0 0
09/08/2017
1.38
 0 1.38 1.38 1.38 0 0 0
08/08/2017
1.38
 0 1.38 1.38 1.38 0 0 0
07/08/2017
1.38
 0 1.38 1.38 1.38 0 0 0
04/08/2017
1.38
 0 1.38 1.38 1.38 0 0 0
03/08/2017
1.38
 0 1.38 1.38 1.38 0 0 0
02/08/2017
1.38
 0 1.38 1.38 1.38 0 0 0
01/08/2017
1.38
 0 1.38 1.38 1.38 0 0 0
31/07/2017
1.38
 0 1.20 1.38 1.38 0 0 0
28/07/2017
1.20
 2,800 1.20 1.38 1.20 0 0 0
27/07/2017
1.20
 0 1.20 1.20 1.20 0 0 0
26/07/2017
1.20
 0 1.20 1.20 1.20 0 0 0
25/07/2017
1.20
 0 1.20 1.20 1.20 0 0 0
24/07/2017
1.20
 0 1.20 1.20 1.20 0 0 0
21/07/2017
1.20
 1,000 1.08 1.20 1.20 0 0 0
20/07/2017
1.08
 0 1.08 1.08 1.08 0 0 0
19/07/2017
1.08
 0 1.08 1.08 1.08 0 0 0
18/07/2017
1.08
 0 1.08 1.08 1.08 0 0 0
17/07/2017
1.08
 0 1.14 1.08 1.08 0 0 0
14/07/2017
1.14
 12,500 1.08 1.14 1.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |