CTCP Kỹ thuật Xây dựng Phú Nhuận (pnt)

7.80
0
(0%)
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
(2026-04-01) 		-0.20 -2.50% 23,700 0 0
6.80
8
7.80
2 tháng
(2026-03-02) 		-3.10 -28.44% 25,100 0 0
6.80
10.90
7.80
3 tháng
(2026-02-02) 		-1.50 -16.13% 25,300 0 0
6.80
10.90
7.80
6 tháng
(2025-11-03) 		0.60 8.33% 40,200 0 0
6.60
10.90
7.80
12 tháng
(2025-05-06) 		2.08 36.39% 192,900 3,000 0.0
5.72
10.90
7.80
24 tháng
(2024-05-13) 		1.19 18.01% 251,384 3,100 0.0
4.41
10.90
7.80
36 tháng
(2023-05-17) 		1.71 27.98% 542,479 3,100 0.0
4.14
10.90
7.80
60 tháng
(2021-05-27) 		2.13 37.65% 1,745,599 6,100 0.0
4.14
10.90
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2017
3.94
 0 3.94 3.94 3.94 0 0 0
27/11/2017
3.89
 4,500 3.94 3.94 3.89 0 0 0
24/11/2017
3.78
 8,000 3.89 3.94 3.78 0 0 0
23/11/2017
3.68
 100 3.68 3.68 3.68 0 0 0
22/11/2017
4.15
 25,000 4.15 4.15 4.15 0 0 0
21/11/2017
4.87
 1,005 4.87 4.87 4.87 0 0 0
20/11/2017
5.70
 0 5.70 5.70 5.70 0 0 0
17/11/2017
5.70
 100 5.70 5.70 5.70 0 0 0
16/11/2017
5.08
 0 5.08 5.08 5.08 0 0 0
15/11/2017
5.08
 0 5.08 5.08 5.08 0 0 0
14/11/2017
5.08
 0 5.08 5.08 5.08 0 0 0
13/11/2017
5.08
 0 5.08 5.08 5.08 0 0 0
10/11/2017
5.08
 0 5.08 5.08 5.08 0 0 0
09/11/2017
5.08
 0 5.08 5.08 5.08 0 0 0
08/11/2017
4.04
 7,400 4.67 5.29 4.04 6,300 0 0
07/11/2017
4.67
 0 4.67 4.67 4.67 0 0 0
06/11/2017
4.67
 100 4.67 4.67 4.67 0 0 0
03/11/2017
4.15
 0 4.15 4.15 4.15 0 0 0
02/11/2017
4.15
 0 4.15 4.15 4.15 0 0 0
01/11/2017
4.15
 0 4.15 4.15 4.15 0 0 0
31/10/2017
4.15
 100 4.15 4.15 4.15 0 0 0
30/10/2017
3.68
 100 3.68 3.68 3.68 0 0 0
27/10/2017
3.21
 4,000 3.21 3.21 3.21 0 4,000 -0.0
26/10/2017
3.73
 1,000 3.73 3.73 3.73 0 0 0
25/10/2017
3.78
 7,500 4.41 4.41 3.78 0 0 0
24/10/2017
4.41
 3,000 4.41 4.41 4.41 0 0 0
23/10/2017
5.13
 4,000 5.13 5.13 5.13 4,000 0 0.0
20/10/2017
4.67
 100 4.67 4.67 4.67 0 0 0
19/10/2017
4.35
 0 4.35 4.35 4.35 0 0 0
18/10/2017
4.35
 100 4.35 4.35 4.35 0 0 0
17/10/2017
4.35
 2,100 3.84 4.35 3.84 0 0 0
16/10/2017
4.46
 100 4.46 4.46 4.46 0 0 0
13/10/2017
3.89
 0 3.89 3.89 3.89 0 0 0
12/10/2017
3.89
 500 3.89 3.89 3.89 0 0 0
11/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
10/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
09/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
06/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
05/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
04/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
03/10/2017
4.10
 1,000 4.10 4.10 4.10 0 0 0
02/10/2017
4.77
 100 4.77 4.77 4.77 0 0 0
29/09/2017
4.15
 0 4.15 4.15 4.15 0 0 0
28/09/2017
4.15
 100 4.15 4.15 4.15 0 0 0
27/09/2017
4.41
 100 4.41 4.41 4.41 0 0 0
26/09/2017
4.67
 0 4.67 4.67 4.67 0 0 0
25/09/2017
4.67
 110 4.67 4.67 4.67 0 0 0
22/09/2017
4.20
 100 4.20 4.20 4.20 0 0 0
21/09/2017
3.68
 200 3.68 3.68 3.68 0 0 0
20/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
19/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
18/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
15/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
14/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
13/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
12/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
11/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
08/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
07/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
06/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
05/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
01/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
31/08/2017
4.25
 0 4.25 4.25 4.25 0 0 0
30/08/2017
4.25
 0 4.25 4.25 4.25 0 0 0
29/08/2017
4.25
 0 4.25 4.25 4.25 0 0 0
28/08/2017
4.25
 0 4.25 4.25 4.25 0 0 0
25/08/2017
4.25
 0 4.25 4.25 4.25 0 0 0
24/08/2017
4.25
 2,000 4.25 4.25 4.25 0 0 0
23/08/2017
4.98
 2,000 4.98 4.98 4.98 0 0 0
22/08/2017: Cổ tức tiền mặt tỉ lệ: 7%
22/08/2017
5.81
 0 5.81 5.81 5.81 0 0 0
21/08/2017
5.81
 0 5.81 5.81 5.81 0 0 0
18/08/2017
5.81
 0 5.81 5.81 5.81 0 0 0
17/08/2017
5.81
 0 5.81 5.81 5.81 0 0 0
16/08/2017
5.81
 0 5.81 5.81 5.81 0 0 0
15/08/2017
5.81
 100 5.81 5.81 5.81 0 0 0
14/08/2017
5.22
 0 5.22 5.22 5.22 0 0 0
11/08/2017
5.22
 100 5.22 5.22 5.22 0 0 0
10/08/2017
6.10
 110 6.10 6.10 6.10 0 0 0
09/08/2017
5.32
 0 5.32 5.32 5.32 0 0 0
08/08/2017
5.32
 110 5.32 5.32 5.32 0 0 0
07/08/2017
4.78
 0 4.78 4.78 4.78 0 0 0
04/08/2017
4.78
 100 4.78 4.78 4.78 0 0 0
03/08/2017
4.20
 0 4.20 4.20 4.20 0 0 0
02/08/2017
4.20
 100 4.20 4.20 4.20 0 0 0
01/08/2017
3.66
 0 3.66 3.66 3.66 0 0 0
31/07/2017
3.66
 0 3.66 3.66 3.66 0 0 0
28/07/2017
3.66
 0 3.66 3.66 3.66 0 0 0
27/07/2017
3.66
 0 3.66 3.66 3.66 0 0 0
26/07/2017
3.66
 100 3.66 3.66 3.66 0 0 0
25/07/2017
3.27
 0 3.27 3.27 3.27 0 0 0
24/07/2017
3.27
 100 3.27 3.27 3.27 0 0 0
21/07/2017
3.27
 0 3.27 3.27 3.27 0 0 0
20/07/2017
3.27
 0 3.27 3.27 3.27 0 0 0
19/07/2017
3.27
 0 3.27 3.27 3.27 0 0 0
18/07/2017
3.27
 400 3.27 3.27 3.27 0 0 0
17/07/2017
3.56
 0 3.56 3.56 3.56 0 0 0
14/07/2017
3.56
 0 3.56 3.56 3.56 0 0 0
13/07/2017
3.56
 0 3.56 3.56 3.56 0 0 0
12/07/2017
3.56
 100 3.56 3.56 3.56 0 0 0
11/07/2017
3.22
 1,000 3.22 3.22 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |