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)
26/05/2017
1.14
 1,300 1.02 1.14 1.14 0 0 0
25/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
24/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
23/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
22/05/2017
1.02
 0 0.96 1.02 1.02 0 0 0
19/05/2017
0.96
 3,300 1.02 1.08 0.96 0 0 0
18/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
17/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
16/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
15/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
12/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
11/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
10/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
09/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
08/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
05/05/2017
1.02
 24,800 1.02 1.14 1.02 0 0 0
04/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
03/05/2017
1.02
 0 1.02 1.02 1.02 0 0 0
28/04/2017
1.02
 0 1.08 1.02 1.02 0 0 0
27/04/2017
1.08
 15,500 0.96 1.08 1.02 0 0 0
26/04/2017
0.96
 7,800 0.84 0.96 0.90 0 0 0
25/04/2017
0.84
 0 0.84 0.84 0.84 0 0 0
24/04/2017
0.84
 500 0.72 0.84 0.78 0 0 0
21/04/2017
0.72
 300 0.84 0.84 0.72 0 0 0
20/04/2017
0.84
 100 0.84 0.84 0.84 0 0 0
19/04/2017
0.84
 100 0.96 0.96 0.84 0 0 0
18/04/2017
0.96
 1,700 1.08 1.08 0.96 0 0 0
17/04/2017
1.08
 100 1.08 1.08 1.08 0 0 0
14/04/2017
1.08
 0 1.08 1.08 1.08 0 0 0
13/04/2017
1.08
 0 1.08 1.08 1.08 0 0 0
12/04/2017
1.08
 0 1.08 1.08 1.08 0 0 0
11/04/2017
1.08
 300 1.02 1.08 1.08 0 0 0
10/04/2017
1.02
 0 1.02 1.02 1.02 0 0 0
07/04/2017
1.02
 2,010 1.20 1.20 1.02 0 0 0
05/04/2017
1.20
 700 1.32 1.32 1.14 0 0 0
04/04/2017
1.32
 1,100 1.44 1.44 1.32 0 0 0
03/04/2017
1.44
 0 1.44 1.44 1.44 0 0 0
31/03/2017
1.44
 0 1.44 1.44 1.44 0 0 0
30/03/2017
1.44
 0 1.44 1.44 1.44 0 0 0
29/03/2017
1.44
 0 1.44 1.44 1.44 0 0 0
28/03/2017
1.44
 100 1.38 1.44 1.44 0 0 0
27/03/2017
1.38
 100 1.56 1.56 1.38 0 0 0
24/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
23/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
22/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
21/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
20/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
17/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
16/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
15/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
14/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
13/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
10/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
09/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
08/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
07/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
06/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
03/03/2017
1.56
 0 1.56 1.56 1.56 0 0 0
02/03/2017
1.56
 100 1.80 1.80 1.56 0 0 0
01/03/2017
1.80
 0 1.80 1.80 1.80 0 0 0
28/02/2017
1.80
 0 1.80 1.80 1.80 0 0 0
27/02/2017
1.80
 0 1.80 1.80 1.80 0 0 0
24/02/2017
1.80
 0 1.80 1.80 1.80 0 0 0
23/02/2017
1.80
 0 1.80 1.80 1.80 0 0 0
22/02/2017
1.80
 0 1.80 1.80 1.80 0 0 0
21/02/2017
1.80
 0 1.80 1.80 1.80 0 0 0
20/02/2017
1.80
 0 1.80 1.80 1.80 0 0 0
17/02/2017
1.80
 30 1.80 1.80 1.80 0 0 0
16/02/2017
1.80
 1,000 1.98 1.98 1.80 0 0 0
15/02/2017
1.98
 2,200 1.74 1.98 1.80 0 0 0
14/02/2017
1.74
 100 1.74 1.74 1.74 0 0 0
13/02/2017
1.74
 0 1.74 1.74 1.74 0 0 0
10/02/2017
1.74
 0 1.74 1.74 1.74 0 0 0
09/02/2017
1.74
 0 1.74 1.74 1.74 0 0 0
08/02/2017
1.74
 0 1.74 1.74 1.74 0 0 0
07/02/2017
1.74
 0 1.74 1.74 1.74 0 0 0
06/02/2017
1.74
 0 1.74 1.74 1.74 0 0 0
03/02/2017
1.74
 0 1.74 1.74 1.74 0 0 0
02/02/2017
1.74
 0 1.74 1.74 1.74 0 0 0
25/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
24/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
23/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
20/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
19/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
18/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
17/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
16/01/2017
1.74
 2,300 1.74 1.74 1.74 0 0 0
13/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
12/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
11/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
10/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
09/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
06/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
05/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
04/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
03/01/2017
1.74
 0 1.74 1.74 1.74 0 0 0
30/12/2016
1.74
 0 1.74 1.74 1.74 0 0 0
29/12/2016
1.74
 0 1.74 1.74 1.74 0 0 0
28/12/2016
1.74
 2,000 1.74 1.74 1.74 0 0 0
27/12/2016
1.74
 5,000 1.74 1.74 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |