CTCP Xây dựng và Kinh doanh Vật tư (cnt)

7.40
-0.10
(-1.33%)
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
(2025-12-29) 		0.30 4.17% 95,800 0 0
6.70
7.50
7.40
2 tháng
(2025-12-01) 		-0.50 -6.25% 309,700 0 0
6.70
8.30
7.40
3 tháng
(2025-10-30) 		-0.70 -8.54% 370,000 0 0
6.70
8.70
7.40
6 tháng
(2025-08-01) 		-2.40 -24.24% 973,100 0 0
6.70
10
7.40
12 tháng
(2025-02-03) 		-2.37 -23.98% 2,523,941 -4,502 -0.0
6.70
11.46
7.40
24 tháng
(2024-02-15) 		-4.98 -39.88% 7,183,276 -6,039 -0.0
6.70
18.23
7.40
36 tháng
(2023-02-13) 		0.30 4.21% 10,221,211 -24,339 -0.5
6.70
18.23
7.40
60 tháng
(2021-02-23) 		5.10 212.62% 16,063,351 -24,239 -0.4
2.22
18.23
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2016
0.84
 6,800 0.96 0.96 0.84 0 0 0
23/06/2016
0.96
 12,800 0.96 0.96 0.96 0 0 0
22/06/2016
0.96
 6,900 0.96 0.96 0.84 0 0 0
21/06/2016
0.96
 0 0.96 0.96 0.96 0 0 0
20/06/2016
0.96
 600 0.96 0.96 0.96 0 0 0
17/06/2016
0.96
 8,500 0.84 0.96 0.84 0 0 0
16/06/2016
0.84
 3,500 0.72 0.84 0.72 0 0 0
15/06/2016
0.72
 930 0.84 0.84 0.72 0 0 0
14/06/2016
0.84
 2,400 0.90 0.90 0.78 0 0 0
13/06/2016
0.90
 3,000 0.96 0.96 0.84 0 0 0
10/06/2016
0.96
 3,900 0.84 0.96 0.96 0 0 0
09/06/2016
0.84
 13,900 0.96 0.96 0.84 0 0 0
08/06/2016
0.96
 0 0.96 0.96 0.96 0 0 0
07/06/2016
0.96
 4,800 1.02 1.02 0.96 0 0 0
06/06/2016
1.02
 0 1.02 1.02 1.02 0 0 0
03/06/2016
1.02
 400 1.02 1.02 0.96 0 0 0
02/06/2016
1.02
 2,720 1.08 1.08 0.96 0 0 0
01/06/2016
1.08
 500 1.08 1.08 1.08 0 0 0
31/05/2016
1.08
 5,200 1.02 1.08 1.02 0 0 0
30/05/2016
1.02
 800 1.02 1.02 0.90 0 0 0
27/05/2016
1.02
 100 0.90 1.02 1.02 0 0 0
26/05/2016
0.90
 900 1.02 1.02 0.90 0 0 0
25/05/2016
1.02
 300 1.08 1.08 1.02 0 0 0
24/05/2016
1.08
 105 0.96 1.08 1.08 0 0 0
23/05/2016
0.96
 13,620 1.08 1.08 0.96 0 0 0
20/05/2016
1.08
 18,600 1.26 1.32 1.08 0 0 0
19/05/2016
1.26
 400 1.32 1.32 1.26 0 0 0
18/05/2016
1.32
 2,500 1.26 1.32 1.20 0 0 0
17/05/2016
1.26
 12,612 1.26 1.44 1.26 0 0 0
16/05/2016
1.26
 6,800 1.38 1.56 1.26 0 0 0
13/05/2016
1.38
 6,200 1.38 1.56 1.38 0 0 0
12/05/2016
1.38
 4,910 1.32 1.50 1.38 0 0 0
11/05/2016
1.32
 2,000 1.26 1.44 1.32 0 0 0
10/05/2016
1.26
 4,605 1.26 1.44 1.26 0 0 0
09/05/2016
1.26
 600 1.32 1.38 1.14 0 0 0
06/05/2016
1.32
 25,700 1.38 1.50 1.26 0 0 0
05/05/2016
1.38
 1,500 1.44 1.50 1.38 0 0 0
04/05/2016
1.44
 20,900 1.62 1.74 1.38 0 0 0
29/04/2016
1.62
 7,900 1.44 1.62 1.62 0 0 0
28/04/2016
1.44
 7,300 1.26 1.44 1.38 0 0 0
27/04/2016
1.26
 78,300 1.38 1.62 1.26 0 0 0
26/04/2016
1.38
 5,700 1.56 1.74 1.38 0 0 0
25/04/2016
1.56
 3,400 1.80 1.80 1.56 0 0 0
22/04/2016
1.80
 99,760 2.10 2.10 1.80 0 0 0
21/04/2016
2.10
 100 2.46 2.46 2.10 0 0 0
20/04/2016
2.46
 100 2.88 2.88 2.46 0 0 0
19/04/2016
2.88
 1,830 3.12 3.12 2.88 0 0 0
15/04/2016
3.12
 105,080 3.12 3.54 2.70 0 0 0
14/04/2016
3.12
 3,577 2.76 3.12 3.12 0 0 0
13/04/2016
2.76
 17,800 2.40 2.76 2.76 0 0 0
12/04/2016
2.40
 11,310 2.10 2.40 2.40 0 0 0
11/04/2016
2.10
 4,320 1.92 2.10 2.10 0 0 0
08/04/2016
1.92
 53,620 1.74 1.92 1.74 0 0 0
07/04/2016
1.74
 7,800 1.56 1.74 1.62 0 0 0
06/04/2016
1.56
 6,510 1.38 1.56 1.56 0 0 0
05/04/2016
1.38
 35,100 1.20 1.38 1.38 0 0 0
04/04/2016
1.20
 9,700 1.08 1.20 1.20 0 0 0
01/04/2016
1.08
 29,600 0.96 1.08 0.84 0 0 0
31/03/2016
0.96
 3,100 0.84 0.96 0.96 0 0 0
30/03/2016
0.84
 500 0.84 0.84 0.84 0 0 0
29/03/2016
0.84
 7,700 0.84 0.84 0.72 0 0 0
28/03/2016
0.84
 10,300 0.78 0.84 0.72 0 0 0
25/03/2016
0.78
 8,600 0.72 0.78 0.78 0 0 0
24/03/2016
0.72
 13,012 0.66 0.72 0.72 0 0 0
23/03/2016
0.66
 7,300 0.60 0.66 0.66 0 0 0
22/03/2016
0.60
 500 0.60 0.60 0.60 0 0 0
21/03/2016
0.60
 5,700 0.54 0.60 0.54 0 0 0
18/03/2016
0.54
 1,100 0.54 0.54 0.54 0 0 0
17/03/2016
0.54
 0 0.54 0.54 0.54 0 0 0
16/03/2016
0.54
 0 0.54 0.54 0.54 0 0 0
15/03/2016
0.54
 1,900 0.60 0.60 0.54 0 0 0
14/03/2016
0.60
 2,000 0.66 0.66 0.60 0 0 0
11/03/2016
0.66
 100 0.72 0.72 0.66 0 0 0
10/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
09/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
08/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
07/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
04/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
03/03/2016
0.72
 0 0.72 0.72 0.72 0 0 0
02/03/2016
0.72
 200 0.72 0.72 0.72 0 0 0
01/03/2016
0.72
 2,300 0.66 0.72 0.66 0 0 0
29/02/2016
0.66
 300 0.60 0.66 0.66 0 0 0
26/02/2016
0.60
 15,100 0.60 0.60 0.60 0 0 0
25/02/2016
0.60
 1,000 0.60 0.60 0.60 0 0 0
24/02/2016
0.60
 2,000 0.60 0.60 0.60 0 0 0
23/02/2016
0.60
 2,400 0.66 0.66 0.60 0 0 0
22/02/2016
0.66
 0 0.66 0.66 0.66 0 0 0
19/02/2016
0.66
 100 0.60 0.66 0.66 0 0 0
18/02/2016
0.60
 11,200 0.54 0.60 0.48 0 0 0
17/02/2016
0.54
 600 0.54 0.54 0.54 0 0 0
16/02/2016
0.54
 0 0.54 0.54 0.54 0 0 0
15/02/2016
0.54
 1,000 0.54 0.54 0.54 0 0 0
05/02/2016
0.54
 0 0.54 0.54 0.54 0 0 0
04/02/2016
0.54
 100 0.48 0.54 0.54 0 0 0
03/02/2016
0.48
 5,000 0.54 0.54 0.48 0 0 0
02/02/2016
0.54
 3,400 0.48 0.54 0.54 0 0 0
01/02/2016
0.48
 0 0.48 0.48 0.48 0 0 0
29/01/2016
0.48
 0 0.48 0.48 0.48 0 0 0
28/01/2016
0.48
 10,700 0.54 0.54 0.48 0 0 0
27/01/2016
0.54
 13,500 0.60 0.60 0.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |