CTCP Xây dựng 1369 (c69)

6.70
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
(2024-04-19) 		0.40 6.35% 4,967,500 6,300 0.1
6.30
6.90
6.70
2 tháng
(2024-03-19) 		-0.90 -11.84% 15,970,167 -110,100 -0.8
6.30
7.70
6.70
3 tháng
(2024-02-19) 		-0.30 -4.29% 28,889,406 16,200 0.2
6.30
8
6.70
6 tháng
(2023-11-20) 		0.10 1.52% 45,004,579 46,789 0.4
6.30
8
6.70
12 tháng
(2023-05-24) 		1.17 21.07% 104,032,479 38,387 0.3
5.53
12.10
6.70
24 tháng
(2022-05-30) 		-4.95 -42.49% 132,070,066 46,973 0.4
5.15
12.10
6.70
36 tháng
(2021-06-03) 		-2.80 -29.44% 221,596,139 44,173 0.5
5.15
21.36
6.70
60 tháng
(2019-06-14) 		-1.75 -20.74% 350,030,867 44,973 0.5
3.84
28.19
6.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
12
-0.10
 489,700 12.10 12.20 11.50 0 0 0
#202 25/07/2023
12.10
0.30
 698,700 11.80 12.40 11.60 0 0 0
#203 24/07/2023
11.80
0.60
 2,793,700 11.20 12.30 11.30 0 0 0
#204 21/07/2023
11.20
0.60
 392,000 10.60 11.40 10.60 0 0 0
#205 20/07/2023
10.60
-0.20
 505,300 10.80 11.10 10.50 0 0 0
#206 19/07/2023
10.80
-0.20
 528,800 11 11.10 10.60 0 0 0
#207 18/07/2023
11
0
 553,800 11 11.50 10.80 0 0 0
#208 17/07/2023
11
-0.10
 846,700 11.10 11.10 10.70 0 0 0
#209 14/07/2023
11.10
-0.30
 1,303,100 11.40 12.50 11 100 0 0.0
#210 13/07/2023
11.40
-0.20
 543,200 11.60 12 11.40 0 0 0
#211 12/07/2023
11.60
0.80
 730,500 10.80 11.80 10.90 1,500 800 0.0
#212 11/07/2023
10.80
0.90
 1,278,300 9.90 10.80 9.30 2,000 0 0.0
#213 10/07/2023
9.90
0.50
 928,400 9.40 10.20 9.30 0 0 0
#214 07/07/2023
9.40
0.20
 342,800 9.20 9.80 8.90 0 0 0
#215 06/07/2023
9.20
-0.10
 377,300 9.30 9.60 8.90 1,000 0 0.0
#216 05/07/2023
9.30
0
 399,003 9.30 9.70 8.40 0 0 0
#217 04/07/2023
9.30
0.10
 254,909 9.20 9.60 8.30 0 0 0
#218 03/07/2023
9.20
0.20
 207,670 9 9.20 8.80 500 0 0.0
#219 30/06/2023
9
-0.30
 286,000 9.30 9.40 8.90 0 0 0
#220 29/06/2023
9.30
-0.30
 219,230 9.60 9.80 9.10 1,500 0 0.0
#221 28/06/2023
9.60
0.10
 1,074,199 9.50 10.40 9.30 0 0 0
#222 27/06/2023
9.50
-0.40
 430,270 9.90 9.90 9.40 1,000 0 0.0
#223 26/06/2023
9.90
0.70
 1,143,251 9.20 10.10 9.20 300 0 0.0
#224 23/06/2023
9.20
0.50
 800,164 8.70 9.20 8.80 0 0 0
#225 22/06/2023
8.70
-0.10
 113,000 8.80 9 8.70 0 0 0
#226 21/06/2023
8.80
0.10
 299,540 8.70 8.90 8.40 0 0 0
#227 20/06/2023
8.70
-0.10
 405,023 8.80 9 8.40 0 0 0
#228 19/06/2023
8.80
-0.20
 2,692,579 9 9.90 8.80 0 36 -0.0
#229 16/06/2023
9
0.80
 1,959,340 8.20 9 8.30 0 60 -0.0
#230 15/06/2023
8.20
0.70
 838,950 7.50 8.20 7.50 0 30 -0.0
#231 14/06/2023
7.50
-0.80
 678,708 8.30 8.60 7.50 0 0 0
#232 13/06/2023
8.30
0.60
 1,281,410 7.70 8.40 7.60 0 0 0
#233 12/06/2023
7.70
0.70
 973,508 7 7.70 7.20 0 40 -0.0
#234 09/06/2023
7
0.60
 746,927 6.40 7 6.30 0 0 0
#235 08/06/2023
6.40
0
 274,500 6.40 6.50 6.30 0 0 0
#236 07/06/2023
6.40
0.10
 260,042 6.30 6.50 6.30 0 0 0
#237 06/06/2023
6.30
0.30
 206,847 6 6.30 6 0 0 0
#238 05/06/2023
6
-0.10
 372,001 6.10 6.30 6 0 0 0
#239 02/06/2023
6.10
-0.30
 405,410 6.40 6.40 6.10 0 0 0
#240 01/06/2023
6.40
0
 194,886 6.40 6.60 6.20 0 20 -0.0
#241 31/05/2023
6.40
0.10
 367,340 6.30 6.60 6.20 0 40 -0.0
#242 30/05/2023
6.30
0.10
 491,274 6.20 6.50 6.20 0 20 -0.0
#243 29/05/2023
6.20
0.30
 337,266 5.90 6.20 5.90 0 30 -0.0
#244 26/05/2023
5.90
0.20
 379,209 5.70 5.90 5.60 0 50 -0.0
#245 25/05/2023
5.70
0.17
 126,881 5.53 5.70 5.40 0 5,000 -0.0
#246 24/05/2023
5.53
0
 153,100 5.53 5.63 5.44 0 0 0
#247 23/05/2023
5.53
-0.10
 147,120 5.63 5.63 5.53 0 0 0
#248 22/05/2023
5.63
0.10
 150,203 5.53 5.63 5.44 0 0 0
#249 19/05/2023
5.53
-0.10
 175,001 5.63 5.63 5.44 0 1 -0.0
#250 18/05/2023
5.63
0.19
 245,960 5.44 5.63 5.53 0 20 -0.0
#251 17/05/2023
5.44
0
 201,602 5.44 5.63 5.34 0 0 0
#252 16/05/2023
5.44
-0.19
 149,800 5.63 5.63 5.44 0 0 0
#253 15/05/2023
5.63
0.10
 119,700 5.53 5.73 5.53 0 0 0
#254 12/05/2023
5.53
0
 194,100 5.53 5.63 5.44 0 0 0
#255 11/05/2023
5.53
0.19
 116,606 5.34 5.53 5.24 0 0 0
#256 10/05/2023
5.34
0
 137,930 5.34 5.44 5.24 0 0 0
#257 09/05/2023
5.34
0.19
 135,300 5.15 5.34 5.15 0 0 0
#258 08/05/2023
5.15
-0.10
 115,201 5.24 5.34 5.15 0 0 0
#259 05/05/2023
5.24
0
 34,201 5.24 5.24 5.15 0 0 0
#260 04/05/2023
5.24
0
 31,600 5.24 5.24 5.05 0 0 0
#261 28/04/2023
5.24
0
 94,700 5.24 5.34 5.15 0 0 0
#262 27/04/2023
5.24
0
 101,900 5.24 5.34 5.15 0 0 0
#263 26/04/2023
5.24
0
 81,800 5.24 5.24 5.15 0 0 0
#264 25/04/2023
5.24
0
 69,900 5.24 5.34 5.15 0 0 0
#265 24/04/2023
5.24
0
 54,700 5.24 5.24 5.15 0 500 -0.0
#266 21/04/2023
5.24
0.10
 57,200 5.15 5.34 5.15 0 0 0
#267 20/04/2023
5.15
0
 86,200 5.15 5.34 5.15 0 0 0
#268 19/04/2023
5.15
-0.19
 79,600 5.34 5.34 5.15 0 0 0
#269 18/04/2023
5.34
0
 40,101 5.34 5.34 5.24 0 0 0
#270 17/04/2023
5.34
0
 121,215 5.34 5.34 5.15 0 0 0
#271 14/04/2023
5.34
-0.19
 171,700 5.53 5.53 5.34 0 0 0
#272 13/04/2023
5.53
-0.10
 87,300 5.63 5.63 5.44 0 0 0
#273 12/04/2023
5.63
0.10
 93,400 5.53 5.63 5.44 0 0 0
#274 11/04/2023
5.53
-0.19
 175,315 5.73 5.73 5.44 0 0 0
#275 10/04/2023
5.73
0.19
 111,300 5.53 5.73 5.44 0 0 0
#276 07/04/2023
5.53
0
 291,900 5.53 5.63 5.44 0 0 0
#277 06/04/2023
5.53
0.10
 458,203 5.44 5.83 5.53 0 3 -0.0
#278 05/04/2023
5.44
0.10
 168,301 5.34 5.53 5.34 0 0 0
#279 04/04/2023
5.34
-0.10
 145,600 5.44 5.44 5.34 0 0 0
#280 03/04/2023
5.44
0.10
 85,500 5.34 5.53 5.34 0 0 0
#281 31/03/2023
5.34
0
 73,300 5.34 5.44 5.24 0 0 0
#282 30/03/2023
5.34
-0.10
 74,300 5.44 5.44 5.34 0 0 0
#283 29/03/2023
5.44
0
 65,010 5.44 5.44 5.24 10 0 0.0
#284 28/03/2023
5.44
0
 55,300 5.44 5.44 5.34 0 0 0
#285 27/03/2023
5.44
0
 114,900 5.44 5.44 5.24 0 0 0
#286 24/03/2023
5.44
0
 50,100 5.44 5.44 5.34 0 0 0
#287 23/03/2023
5.44
0
 44,900 5.44 5.53 5.24 0 0 0
#288 22/03/2023
5.44
0
 55,700 5.44 5.44 5.34 0 0 0
#289 21/03/2023
5.44
0
 121,700 5.44 5.53 5.24 0 0 0
#290 20/03/2023
5.44
-0.19
 168,200 5.63 5.83 5.44 0 0 0
#291 17/03/2023
5.63
0.29
 239,300 5.34 5.63 5.24 0 0 0
#292 16/03/2023
5.34
-0.10
 119,801 5.44 5.44 5.24 0 0 0
#293 15/03/2023
5.44
0.10
 153,800 5.34 5.53 5.34 0 0 0
#294 14/03/2023
5.34
-0.10
 206,900 5.44 5.44 5.24 0 0 0
#295 13/03/2023
5.44
-0.19
 122,400 5.63 5.63 5.44 0 0 0
#296 10/03/2023
5.63
0
 168,000 5.63 5.63 5.53 0 0 0
#297 09/03/2023
5.63
0.10
 168,500 5.53 5.73 5.53 0 0 0
#298 08/03/2023
5.53
0
 80,340 5.53 5.63 5.44 0 0 0
#299 07/03/2023
5.53
-0.19
 48,400 5.73 5.73 5.53 0 0 0
#300 06/03/2023
5.73
0.19
 99,600 5.53 5.73 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc