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)
07/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
04/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
03/09/2015
0.84
 0 0.84 0.84 0.84 0 0 0
01/09/2015
0.84
 21,100 0.96 0.96 0.84 0 21,100 -0.0
31/08/2015
0.96
 0 0.96 0.96 0.96 0 0 0
28/08/2015
0.96
 0 0.96 0.96 0.96 0 0 0
27/08/2015
0.96
 1,400 1.08 1.08 0.96 0 0 0
26/08/2015
1.08
 0 1.08 1.08 1.08 0 0 0
25/08/2015
1.08
 2,600 1.08 1.08 1.08 0 0 0
24/08/2015
1.08
 0 1.08 1.08 1.08 0 0 0
21/08/2015
1.08
 1,000 1.20 1.20 1.08 0 1,000 -0.0
20/08/2015
1.20
 0 1.08 1.20 1.20 0 0 0
19/08/2015
1.08
 3,100 1.14 1.26 1.08 0 0 0
18/08/2015
1.14
 0 1.14 1.14 1.14 0 0 0
17/08/2015
1.14
 0 1.14 1.14 1.14 0 0 0
14/08/2015
1.14
 0 1.14 1.14 1.14 0 0 0
13/08/2015
1.14
 0 1.14 1.14 1.14 0 0 0
12/08/2015
1.14
 0 1.14 1.14 1.14 0 0 0
11/08/2015
1.14
 0 1.14 1.14 1.14 0 0 0
10/08/2015
1.14
 0 1.14 1.14 1.14 0 0 0
07/08/2015
1.14
 0 1.14 1.14 1.14 0 0 0
06/08/2015
1.14
 100 1.08 1.14 1.14 0 0 0
05/08/2015
1.08
 600 0.96 1.08 1.02 0 0 0
04/08/2015
0.96
 0 0.96 0.96 0.96 0 0 0
03/08/2015
0.96
 0 0.96 0.96 0.96 0 0 0
31/07/2015
0.96
 500 0.96 0.96 0.96 0 0 0
30/07/2015
0.96
 0 0.96 0.96 0.96 0 0 0
29/07/2015
0.96
 0 0.96 0.96 0.96 0 0 0
28/07/2015
0.96
 200 1.02 1.02 0.96 0 0 0
27/07/2015
1.02
 0 1.02 1.02 1.02 0 0 0
24/07/2015
1.02
 0 1.02 1.02 1.02 0 0 0
23/07/2015
1.02
 1,000 0.90 1.02 1.02 0 0 0
22/07/2015
0.90
 200 0.96 0.96 0.90 0 0 0
21/07/2015
0.96
 0 0.96 0.96 0.96 0 0 0
20/07/2015
0.96
 100 0.96 0.96 0.96 0 0 0
17/07/2015
0.96
 0 0.96 0.96 0.96 0 0 0
16/07/2015
0.96
 2,300 0.96 0.96 0.96 0 0 0
15/07/2015
0.96
 2,000 0.84 0.96 0.96 0 0 0
14/07/2015
0.84
 0 0.84 0.84 0.84 0 0 0
13/07/2015
0.84
 100 0.78 0.84 0.84 0 0 0
10/07/2015
0.78
 0 0.78 0.78 0.78 0 0 0
09/07/2015
0.78
 0 0.78 0.78 0.78 0 0 0
08/07/2015
0.78
 0 0.78 0.78 0.78 0 0 0
07/07/2015
0.78
 1,000 0.84 0.84 0.78 0 0 0
06/07/2015
0.84
 400 0.90 0.90 0.84 0 0 0
03/07/2015
0.90
 0 0.90 0.90 0.90 0 0 0
02/07/2015
0.90
 0 0.90 0.90 0.90 0 0 0
01/07/2015
0.90
 2,500 1.02 1.02 0.90 0 0 0
30/06/2015
1.02
 1,800 1.08 1.08 1.02 0 0 0
29/06/2015
1.08
 100 1.14 1.14 1.08 0 0 0
26/06/2015
1.14
 100 1.08 1.14 1.14 0 0 0
25/06/2015
1.08
 400 1.08 1.14 1.08 0 0 0
24/06/2015
1.08
 100 1.02 1.08 1.08 0 0 0
23/06/2015
1.02
 3,800 1.02 1.02 0.96 0 0 0
22/06/2015
1.02
 900 0.96 1.02 0.96 0 0 0
19/06/2015
0.96
 100 0.90 0.96 0.96 0 0 0
18/06/2015
0.90
 2,100 0.84 0.90 0.90 0 0 0
17/06/2015
0.84
 1,000 0.84 0.84 0.84 0 0 0
16/06/2015
0.84
 10 0.84 0.84 0.84 0 0 0
15/06/2015
0.84
 100 0.78 0.84 0.84 0 0 0
12/06/2015
0.78
 0 0.78 0.78 0.78 0 0 0
11/06/2015
0.78
 9,100 0.84 0.84 0.78 0 0 0
10/06/2015
0.84
 600 0.90 0.90 0.84 0 0 0
09/06/2015
0.90
 2,300 0.90 0.90 0.90 0 0 0
08/06/2015
0.90
 600 0.96 0.96 0.90 0 0 0
05/06/2015
0.96
 100 1.02 1.02 0.96 0 0 0
04/06/2015
1.02
 0 1.02 1.02 1.02 0 0 0
03/06/2015
1.02
 0 1.02 1.02 1.02 0 0 0
02/06/2015
1.02
 0 1.02 1.02 1.02 0 0 0
01/06/2015
1.02
 0 1.02 1.02 1.02 0 0 0
29/05/2015
1.02
 1,200 1.02 1.02 1.02 0 0 0
28/05/2015
1.02
 700 1.08 1.08 1.02 0 0 0
27/05/2015
1.08
 0 1.08 1.08 1.08 0 0 0
26/05/2015
1.08
 0 1.08 1.08 1.08 0 0 0
25/05/2015
1.08
 0 1.08 1.08 1.08 0 0 0
22/05/2015
1.08
 0 1.08 1.08 1.08 0 0 0
21/05/2015
1.08
 0 1.08 1.08 1.08 0 0 0
20/05/2015
1.08
 0 1.08 1.08 1.08 0 0 0
19/05/2015
1.08
 0 1.08 1.08 1.08 0 0 0
18/05/2015
1.08
 0 1.08 1.08 1.08 0 0 0
15/05/2015
1.08
 0 1.08 1.08 1.08 0 0 0
14/05/2015
1.08
 0 1.08 1.08 1.08 0 0 0
13/05/2015
1.08
 0 1.08 1.08 1.08 0 0 0
12/05/2015
1.08
 100 1.14 1.14 1.08 0 100 -0.0
11/05/2015
1.14
 0 1.14 1.14 1.14 0 0 0
08/05/2015
1.14
 0 1.14 1.14 1.14 0 0 0
07/05/2015
1.14
 0 1.14 1.14 1.14 0 0 0
06/05/2015
1.14
 0 1.14 1.14 1.14 0 0 0
05/05/2015
1.14
 200 1.14 1.14 1.14 0 0 0
04/05/2015
1.14
 0 1.14 1.14 1.14 0 0 0
27/04/2015
1.14
 500 1.20 1.20 1.14 0 0 0
24/04/2015
1.20
 0 1.20 1.20 1.20 0 0 0
23/04/2015
1.20
 0 1.20 1.20 1.20 0 0 0
22/04/2015
1.20
 100 1.14 1.20 1.20 0 0 0
21/04/2015
1.14
 0 1.20 1.14 1.14 0 0 0
20/04/2015
1.20
 1,400 1.14 1.20 1.14 0 0 0
17/04/2015
1.14
 140 1.08 1.14 1.14 0 0 0
16/04/2015
1.08
 0 1.08 1.08 1.08 0 0 0
15/04/2015
1.08
 900 1.14 1.14 1.08 0 0 0
14/04/2015
1.14
 1,300 1.14 1.20 1.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |