CTCP Xây dựng 1369 (c69)

12.50
-0.50
(-3.85%)
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
(2025-11-12) 		0.20 1.56% 14,023,900 -455,900 -6.2
12.30
14.90
12.50
2 tháng
(2025-10-13) 		0 0% 22,147,600 -548,400 -7.3
11.50
14.90
12.50
3 tháng
(2025-09-15) 		0.90 7.44% 34,921,600 -498,200 -6.7
11.50
14.90
12.50
6 tháng
(2025-06-16) 		6.40 96.97% 72,273,200 63,300 -1.5
6
14.90
12.50
12 tháng
(2024-12-17) 		6.70 106.35% 120,025,712 43,497 -1.7
5.50
14.90
12.50
24 tháng
(2023-12-25) 		6.10 88.41% 218,119,544 99,533 -1.3
5.50
14.90
12.50
36 tháng
(2022-12-28) 		7.47 134.91% 299,044,410 105,106 -1.3
5.15
14.90
12.50
60 tháng
(2021-01-07) 		0.28 2.16% 430,533,223 105,006 -1.0
5.15
21.36
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
6.50
 356,700 6.40 6.50 6.30 9,800 0 0.1
26/02/2025
6.30
 360,800 6.40 6.50 6.30 0 0 0
25/02/2025
6.40
 366,800 6.60 6.60 6.40 0 7,700 -0.1
24/02/2025
6.60
 360,600 6.60 6.70 6.50 0 5,000 -0.0
21/02/2025
6.60
 637,400 6.50 6.70 6.40 0 400 -0.0
20/02/2025
6.50
 726,900 6.40 6.70 6.40 0 18,000 -0.1
19/02/2025
6.50
 522,700 6.40 6.50 6.40 0 600 -0.0
18/02/2025
6.40
 621,300 6.30 6.50 6.30 0 0 0
17/02/2025
6.30
 409,600 6.40 6.40 6.30 0 0 0
14/02/2025
6.40
 405,100 6.40 6.50 6.30 19,900 10,303 0.1
13/02/2025
6.40
 459,400 6.50 6.50 6.30 0 7,500 -0.0
12/02/2025
6.50
 741,445 6.40 6.50 6.20 0 0 0
11/02/2025
6.50
 620,981 6.30 6.50 6.30 0 3,500 -0.0
10/02/2025
6.40
 368,612 6.30 6.40 6.20 0 400 -0.0
07/02/2025
6.30
 753,764 6.10 6.40 6.10 13,200 0 0.1
06/02/2025
6.20
 462,133 6.10 6.20 6.10 2,300 0 0.0
05/02/2025
6.20
 321,100 6.10 6.20 6 11,400 0 0.1
04/02/2025
6.10
 353,176 6.10 6.20 6 0 0 0
03/02/2025
6.20
 385,400 6.10 6.20 6 0 0 0
24/01/2025
6.10
 307,090 6.10 6.20 6.10 0 0 0
23/01/2025
6.20
 496,219 6 6.30 6 0 23,400 -0.1
22/01/2025
6
 337,625 6.20 6.20 6 0 3,800 -0.0
21/01/2025
6.20
 282,400 6.20 6.30 6.10 0 0 0
20/01/2025
6.20
 455,981 6.30 6.40 6.10 11,800 0 0.1
17/01/2025
6.30
 439,400 6.20 6.40 6.20 0 0 0
16/01/2025
6.30
 428,016 6.30 6.40 6.20 0 0 0
15/01/2025
6.30
 339,558 6.20 6.30 6.10 0 0 0
14/01/2025
6.20
 403,230 6.20 6.20 6.10 6,700 0 0.0
13/01/2025
6.20
 406,832 6 6.20 6 0 0 0
10/01/2025
6.10
 389,800 6.20 6.30 6.10 1,200 0 0.0
09/01/2025
6.30
 328,538 6.20 6.30 6.20 0 0 0
08/01/2025
6.30
 549,099 6.20 6.40 6.20 400 7,600 -0.0
07/01/2025
6.30
 340,138 6.30 6.40 6.20 0 18,300 -0.1
06/01/2025
6.30
 452,100 6.30 6.40 6.20 0 10,500 -0.1
03/01/2025
6.40
 637,500 6.40 6.40 6.20 21,800 20,000 0.0
02/01/2025
6.40
 508,299 6.60 6.60 6.30 0 0 0
31/12/2024
6.60
 548,817 6.40 6.60 6.30 0 12,000 -0.1
30/12/2024
6.50
 335,262 6.40 6.50 6.30 0 3,100 -0.0
27/12/2024
6.40
 588,088 6.50 6.50 6.30 7,500 0 0.0
26/12/2024
6.50
 418,201 6.50 6.70 6.40 0 10,500 -0.1
25/12/2024
6.60
 854,839 6.30 6.70 6.30 13,700 4,300 0.1
24/12/2024
6.40
 390,798 6.40 6.40 6.30 0 0 0
23/12/2024
6.40
 522,703 6.30 6.40 6.20 0 0 0
20/12/2024
6.30
 514,499 6.30 6.40 6.20 0 0 0
19/12/2024
6.30
 339,140 6.30 6.40 6.20 0 0 0
18/12/2024
6.30
 415,670 6.20 6.40 6.20 0 0 0
17/12/2024
6.30
 651,359 6.20 6.30 6.10 2,300 3,900 -0.0
16/12/2024
6.30
 258,446 6.40 6.40 6.20 0 800 -0.0
13/12/2024
6.30
 323,402 6.30 6.40 6.30 0 0 0
12/12/2024
6.40
 263,581 6.40 6.40 6.30 0 300 -0.0
11/12/2024
6.40
 323,899 6.50 6.50 6.30 0 0 0
10/12/2024
6.50
 372,543 6.40 6.50 6.30 3,200 0 0.0
09/12/2024
6.40
 320,050 6.40 6.50 6.30 0 0 0
06/12/2024
6.30
 627,088 6.50 6.70 6.30 10,800 4,300 0.0
05/12/2024
6.50
 312,740 6.50 6.50 6.30 0 0 0
04/12/2024
6.50
 313,046 6.40 6.60 6.40 900 2,800 -0.0
03/12/2024
6.50
 790,922 6.40 6.50 6.10 900 7,300 -0.0
02/12/2024
6.40
 222,875 6.40 6.50 6.30 0 7,600 -0.0
29/11/2024
6.40
 569,481 6.60 6.70 6.40 0 700 -0.0
28/11/2024
6.60
 474,057 6.40 6.80 6.30 0 0 0
27/11/2024
6.40
 567,100 6.30 6.40 6 0 0 0
26/11/2024
6.20
 334,483 6.20 6.30 6.20 0 0 0
25/11/2024
6.10
 271,802 6.30 6.30 6.10 0 0 0
22/11/2024
6.30
 220,403 6.20 6.30 6.20 0 0 0
21/11/2024
6.30
 239,000 6.30 6.40 6.20 0 0 0
20/11/2024
6.30
 211,126 6.30 6.40 6.20 0 1,000 -0.0
19/11/2024
6.30
 234,602 6.30 6.40 6.30 10,600 0 0.1
18/11/2024
6.50
 324,051 6.50 6.50 6.30 5,900 900 0.0
15/11/2024
6.50
 194,582 6.50 6.50 6.30 1,500 6,200 -0.0
14/11/2024
6.50
 184,735 6.60 6.60 6.40 3,100 1,100 0.0
13/11/2024
6.50
 207,934 6.60 6.60 6.50 0 19,700 -0.1
12/11/2024
6.60
 287,442 6.60 6.80 6.50 4,200 36,800 -0.2
11/11/2024
6.70
 292,593 6.60 6.70 6.50 0 37,000 -0.2
08/11/2024
6.70
 263,333 6.80 6.80 6.60 0 26,200 -0.2
07/11/2024
6.80
 279,328 6.80 6.90 6.60 0 36,600 -0.2
06/11/2024
6.80
 204,480 6.80 6.90 6.80 0 0 0
05/11/2024
6.80
 119,903 6.80 6.90 6.80 3,000 0 0.0
04/11/2024
6.80
 142,863 7 7 6.80 2,000 9,000 -0.0
01/11/2024
7.10
 119,572 7 7.10 6.90 700 0 0.0
31/10/2024
7.10
 399,169 7 7.10 6.90 8,200 0 0.1
30/10/2024
7.10
 559,135 7.20 7.20 6.90 25,100 57,100 -0.2
29/10/2024
7.20
 425,939 7.20 7.30 7.10 32,000 8,200 0.2
28/10/2024
7.30
 365,588 7.20 7.30 7 19,100 2,500 0.1
25/10/2024
7.40
 584,401 7.30 7.50 7.20 9,500 2,600 0.1
24/10/2024
7.50
 287,026 7.50 7.60 7.30 17,200 1,000 0.1
23/10/2024
7.50
 517,239 7.30 7.60 7.20 11,200 7,300 0.0
22/10/2024
7.40
 349,207 7.30 7.40 7.10 26,400 6,000 0.1
21/10/2024
7.40
 267,840 7.30 7.50 7.30 37,500 0 0.3
18/10/2024
7.50
 491,271 7.60 7.60 7.20 24,000 18,200 0.0
17/10/2024
7.60
 410,707 7.50 7.60 7.40 10,900 12,800 -0.0
16/10/2024
7.60
 304,558 7.40 7.60 7.40 11,400 0 0.1
15/10/2024
7.50
 436,300 7.20 7.50 7 27,100 5,300 0.2
14/10/2024
7.30
 339,074 7.50 7.50 7.30 13,400 2,800 0.1
11/10/2024
7.50
 330,259 7.50 7.50 7.30 5,600 16,300 -0.1
10/10/2024
7.60
 307,106 7.70 7.70 7.50 0 8,500 -0.1
09/10/2024
7.70
 288,100 7.80 7.80 7.50 6,500 800 0.0
08/10/2024
7.80
 562,118 7.80 7.90 7.50 0 5,600 -0.0
07/10/2024
7.90
 452,223 7.80 7.90 7.60 11,200 1,300 0.1
04/10/2024
7.90
 671,515 7.60 7.90 7.50 30,400 2,700 0.2
03/10/2024
7.70
 618,411 7.90 7.90 7.60 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |