CTCP Xây dựng và Kinh doanh Vật tư (cnt)

6.90
-0.10
(-1.43%)
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
(2026-02-23) 		-0.50 -6.67% 42,400 0 0
6.50
7.60
6.90
2 tháng
(2026-01-19) 		0 0% 79,000 0 0
6.50
7.60
6.90
3 tháng
(2025-12-18) 		-1.10 -13.58% 198,600 0 0
6.50
8.10
6.90
6 tháng
(2025-09-19) 		-2.50 -26.32% 614,000 0 0
6.50
9.60
6.90
12 tháng
(2025-03-24) 		-3.02 -30.12% 2,242,400 -4,502 -0.0
6.50
11.46
6.90
24 tháng
(2024-03-28) 		-5.48 -43.89% 6,961,687 -5,539 -0.0
6.50
18.23
6.90
36 tháng
(2023-04-03) 		-1.22 -14.81% 10,251,233 -25,339 -0.5
6.50
18.23
6.90
60 tháng
(2021-04-13) 		1.12 19.09% 16,097,142 -21,139 -0.4
3.96
18.23
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2018
2.40
 0 2.40 2.40 2.40 0 0 0
12/03/2018
2.40
 0 2.28 2.40 2.40 0 0 0
09/03/2018
2.28
 7,700 2.52 2.52 2.28 0 0 0
08/03/2018
2.52
 0 2.52 2.52 2.52 0 0 0
07/03/2018
2.52
 0 2.52 2.52 2.52 0 0 0
06/03/2018
2.52
 0 2.52 2.52 2.52 0 0 0
05/03/2018
2.52
 0 2.52 2.52 2.52 0 0 0
02/03/2018
2.52
 4,810 2.22 2.52 2.52 0 0 0
01/03/2018
2.22
 0 2.22 2.22 2.22 0 0 0
28/02/2018
2.22
 0 2.22 2.22 2.22 0 0 0
27/02/2018
2.22
 0 2.22 2.22 2.22 0 0 0
26/02/2018
2.22
 0 2.22 2.22 2.22 0 0 0
23/02/2018
2.22
 200 1.98 2.22 2.22 0 0 0
22/02/2018
1.98
 0 1.98 1.98 1.98 0 0 0
21/02/2018
1.98
 0 1.98 1.98 1.98 0 0 0
13/02/2018
1.98
 0 1.98 1.98 1.98 0 0 0
12/02/2018
1.98
 0 1.98 1.98 1.98 0 0 0
09/02/2018
1.98
 4,700 1.74 1.98 1.98 0 0 0
08/02/2018
1.74
 0 1.74 1.74 1.74 0 0 0
07/02/2018
1.74
 0 1.74 1.74 1.74 0 0 0
06/02/2018
1.74
 0 1.74 1.74 1.74 0 0 0
05/02/2018
1.74
 0 1.74 1.74 1.74 0 0 0
02/02/2018
1.74
 4,530 1.56 1.74 1.74 0 0 0
01/02/2018
1.56
 0 1.56 1.56 1.56 0 0 0
31/01/2018
1.56
 0 1.56 1.56 1.56 0 0 0
30/01/2018
1.56
 0 1.56 1.56 1.56 0 0 0
29/01/2018
1.56
 0 1.56 1.56 1.56 0 0 0
26/01/2018
1.56
 22,444 1.38 1.56 1.50 0 0 0
25/01/2018
1.38
 0 1.38 1.38 1.38 0 0 0
24/01/2018
1.38
 0 1.38 1.38 1.38 0 0 0
23/01/2018
1.38
 0 1.38 1.38 1.38 0 0 0
22/01/2018
1.38
 0 1.38 1.38 1.38 0 0 0
19/01/2018
1.38
 2,410 1.20 1.38 1.38 0 0 0
18/01/2018
1.20
 0 1.20 1.20 1.20 0 0 0
17/01/2018
1.20
 0 1.20 1.20 1.20 0 0 0
16/01/2018
1.20
 0 1.20 1.20 1.20 0 0 0
15/01/2018
1.20
 0 1.20 1.20 1.20 0 0 0
12/01/2018
1.20
 300 1.08 1.20 1.20 0 0 0
11/01/2018
1.08
 0 1.08 1.08 1.08 0 0 0
10/01/2018
1.08
 0 1.08 1.08 1.08 0 0 0
09/01/2018
1.08
 0 1.08 1.08 1.08 0 0 0
08/01/2018
1.08
 0 1.08 1.08 1.08 0 0 0
05/01/2018
1.08
 7,300 0.96 1.08 1.08 0 0 0
04/01/2018
0.96
 0 0.96 0.96 0.96 0 0 0
03/01/2018
0.96
 0 0.96 0.96 0.96 0 0 0
02/01/2018
0.96
 0 0.96 0.96 0.96 0 0 0
29/12/2017
0.96
 200 0.84 0.96 0.96 0 0 0
28/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
27/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
26/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
25/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
22/12/2017
0.84
 7,326 0.96 0.96 0.84 0 0 0
21/12/2017
0.96
 0 0.96 0.96 0.96 0 0 0
20/12/2017
0.96
 0 0.96 0.96 0.96 0 0 0
19/12/2017
0.96
 0 0.96 0.96 0.96 0 0 0
18/12/2017
0.96
 0 0.96 0.96 0.96 0 0 0
15/12/2017
0.96
 11,400 0.84 0.96 0.96 0 0 0
14/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
13/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
12/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
11/12/2017
0.84
 0 0.84 0.84 0.84 0 0 0
08/12/2017
0.84
 100 0.78 0.84 0.84 0 0 0
07/12/2017
0.78
 0 0.78 0.78 0.78 0 0 0
06/12/2017
0.78
 0 0.78 0.78 0.78 0 0 0
05/12/2017
0.78
 0 0.78 0.78 0.78 0 0 0
04/12/2017
0.78
 0 0.78 0.78 0.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |