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)
26/01/2016
0.60
 5,100 0.66 0.66 0.60 0 0 0
25/01/2016
0.66
 100 0.72 0.72 0.66 0 0 0
22/01/2016
0.72
 100 0.84 0.84 0.72 0 0 0
21/01/2016
0.84
 2,000 0.96 0.96 0.84 0 0 0
20/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
19/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
18/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
15/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
14/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
13/01/2016
0.96
 0 0.96 0.96 0.96 0 0 0
12/01/2016
0.96
 1,100 0.90 0.96 0.90 0 0 0
11/01/2016
0.90
 800 0.84 0.90 0.84 0 0 0
08/01/2016
0.84
 0 0.84 0.84 0.84 0 0 0
07/01/2016
0.84
 1,300 0.84 0.90 0.84 0 0 0
06/01/2016
0.84
 7,400 0.78 0.84 0.84 0 0 0
05/01/2016
0.78
 2,300 0.72 0.78 0.78 0 0 0
04/01/2016
0.72
 1,600 0.72 0.72 0.72 0 0 0
31/12/2015
0.72
 3,800 0.66 0.72 0.66 0 0 0
30/12/2015
0.66
 600 0.60 0.66 0.66 0 0 0
29/12/2015
0.60
 1,300 0.60 0.66 0.60 0 0 0
28/12/2015
0.60
 500 0.54 0.60 0.60 0 0 0
25/12/2015
0.54
 0 0.54 0.54 0.54 0 0 0
24/12/2015
0.54
 0 0.54 0.54 0.54 0 0 0
23/12/2015
0.54
 600 0.60 0.60 0.54 0 0 0
22/12/2015
0.60
 0 0.60 0.60 0.60 0 0 0
21/12/2015
0.60
 0 0.60 0.60 0.60 0 0 0
18/12/2015
0.60
 0 0.60 0.60 0.60 0 0 0
17/12/2015
0.60
 200 0.60 0.60 0.60 0 0 0
16/12/2015
0.60
 0 0.60 0.60 0.60 0 0 0
15/12/2015
0.60
 0 0.60 0.60 0.60 0 0 0
14/12/2015
0.60
 3,900 0.60 0.60 0.54 0 0 0
11/12/2015
0.60
 100 0.54 0.60 0.60 0 0 0
10/12/2015
0.54
 0 0.54 0.54 0.54 0 0 0
09/12/2015
0.54
 12,800 0.54 0.54 0.54 0 0 0
08/12/2015
0.54
 300 0.54 0.54 0.54 0 0 0
07/12/2015
0.54
 3,000 0.60 0.60 0.54 0 0 0
04/12/2015
0.60
 100 0.54 0.60 0.60 0 0 0
03/12/2015
0.54
 0 0.54 0.54 0.54 0 0 0
02/12/2015
0.54
 0 0.54 0.54 0.54 0 0 0
01/12/2015
0.54
 2,600 0.48 0.54 0.54 0 0 0
30/11/2015
0.48
 0 0.48 0.48 0.48 0 0 0
27/11/2015
0.48
 300 0.60 0.60 0.48 0 0 0
26/11/2015
0.60
 9,500 0.54 0.60 0.48 0 0 0
25/11/2015
0.54
 0 0.54 0.54 0.54 0 0 0
24/11/2015
0.54
 1,500 0.60 0.60 0.54 0 0 0
23/11/2015
0.60
 1,400 0.60 0.60 0.60 0 0 0
20/11/2015
0.60
 100 0.54 0.60 0.60 0 0 0
19/11/2015
0.54
 15,100 0.60 0.66 0.54 0 0 0
18/11/2015
0.60
 500 0.60 0.60 0.60 0 0 0
17/11/2015
0.60
 1,000 0.54 0.60 0.60 0 0 0
16/11/2015
0.54
 0 0.54 0.54 0.54 0 0 0
13/11/2015
0.54
 68,000 0.60 0.60 0.54 0 68,000 -0.1
12/11/2015
0.60
 500 0.66 0.66 0.60 0 0 0
11/11/2015
0.66
 0 0.66 0.66 0.66 0 0 0
10/11/2015
0.66
 0 0.66 0.66 0.66 0 0 0
09/11/2015
0.66
 500 0.66 0.66 0.66 0 0 0
06/11/2015
0.66
 0 0.66 0.66 0.66 0 0 0
05/11/2015
0.66
 1,000 0.60 0.66 0.66 0 0 0
04/11/2015
0.60
 1,100 0.60 0.60 0.60 0 0 0
03/11/2015
0.60
 0 0.60 0.60 0.60 0 0 0
02/11/2015
0.60
 7,200 0.66 0.66 0.60 0 7,200 -0.0
30/10/2015
0.66
 0 0.66 0.66 0.66 0 0 0
29/10/2015
0.66
 2,200 0.72 0.72 0.66 0 0 0
28/10/2015
0.72
 800 0.72 0.72 0.72 0 0 0
27/10/2015
0.72
 0 0.72 0.72 0.72 0 0 0
26/10/2015
0.72
 0 0.72 0.72 0.72 0 0 0
23/10/2015
0.72
 2,200 0.72 0.72 0.72 0 0 0
22/10/2015
0.72
 0 0.72 0.72 0.72 0 0 0
21/10/2015
0.72
 0 0.72 0.72 0.72 0 0 0
20/10/2015
0.72
 4,100 0.72 0.84 0.72 0 3,900 -0.0
19/10/2015
0.72
 2,000 0.84 0.84 0.72 0 2,000 -0.0
16/10/2015
0.84
 0 0.78 0.84 0.84 0 0 0
15/10/2015
0.78
 3,100 0.78 0.84 0.78 0 2,400 -0.0
14/10/2015
0.78
 700 0.90 0.90 0.78 0 0 0
13/10/2015
0.90
 0 0.90 0.90 0.90 0 0 0
12/10/2015
0.90
 0 0.90 0.90 0.90 0 0 0
09/10/2015
0.90
 0 0.90 0.90 0.90 0 0 0
08/10/2015
0.90
 0 0.90 0.90 0.90 0 0 0
07/10/2015
0.90
 300 0.84 0.90 0.90 0 0 0
06/10/2015
0.84
 100 0.84 0.84 0.84 0 0 0
05/10/2015
0.84
 0 0.84 0.84 0.84 0 0 0
02/10/2015
0.84
 0 0.84 0.84 0.84 0 0 0
01/10/2015
0.84
 0 0.84 0.84 0.84 0 0 0
30/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
29/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
28/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
25/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
24/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
23/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
22/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
21/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
18/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
17/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
16/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
15/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
14/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
11/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
10/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
09/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
08/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |