CTCP Xây dựng 1369 (c69)

15.80
-1
(-5.95%)
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
(2026-08-12) 		-0.40 -2.33% 8,288,100 -116,100 0
16.60
18
16.80
2 tháng
(2026-07-13) 		-2.80 -14.29% 21,216,800 -686,100 0
16.10
20.30
16.80
3 tháng
(2026-06-15) 		0 0% 39,691,500 -180,400 0
16.10
20.30
16.80
6 tháng
(2026-03-16) 		0.40 2.44% 76,502,200 326,800 1.5
15.50
20.30
16.80
12 tháng
(2025-09-16) 		4.90 41.18% 133,845,900 -274,100 -6.3
11.50
20.30
16.80
24 tháng
(2024-09-23) 		8.60 104.88% 242,875,843 311,797 -0.8
5.50
20.30
16.80
36 tháng
(2023-09-27) 		9.50 130.14% 335,695,772 354,622 -0.6
5.50
20.30
16.80
60 tháng
(2021-10-07) 		2.92 21.01% 485,327,293 323,006 -0.8
5.15
21.36
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
12.70
 844,700 12.50 12.80 12.10 22,300 63,400 -0.5
17/11/2025
12.40
 233,900 12.20 12.50 12.20 0 31,000 -0.4
14/11/2025
12.30
 384,800 12.90 12.90 12 29,500 27,400 0.0
13/11/2025
12.70
 297,500 12.80 12.90 12.30 3,500 34,400 -0.4
12/11/2025
12.80
 1,020,300 11.80 13 11.70 2,600 100,200 -1.2
11/11/2025
11.90
 223,400 11.70 11.90 11.60 0 3,600 -0.0
10/11/2025
11.70
 212,800 11.90 11.90 11.50 0 9,400 -0.1
07/11/2025
11.70
 180,300 11.80 12 11.70 1,900 2,000 -0.0
06/11/2025
11.90
 397,200 12.10 12.10 11.50 10,600 3,400 0.1
05/11/2025
12
 254,900 12.20 12.30 11.90 4,600 3,600 0.0
04/11/2025
12.20
 207,700 12.10 12.20 11.90 0 4,000 -0.0
03/11/2025
12.10
 413,100 12.10 12.20 11.90 0 16,400 -0.2
31/10/2025
12.10
 309,100 12 12.20 11.90 4,200 2,900 0.0
30/10/2025
12.40
 369,400 12.60 12.60 11.90 12,800 22,700 -0.1
29/10/2025
12.60
 577,300 12.10 13 11.60 22,300 29,100 -0.1
28/10/2025
12
 479,100 11.80 12 11.60 0 19,600 -0.2
27/10/2025
12.10
 459,600 12.10 12.20 11.50 0 10,200 -0.1
24/10/2025
12.10
 107,200 12.10 12.20 11.90 0 0 0
23/10/2025
12.10
 279,100 11.90 12.30 11.60 5,500 16,200 -0.1
22/10/2025
11.60
 448,300 11.50 11.60 11.10 5,900 20,000 -0.2
21/10/2025
11.50
 346,900 11.50 11.50 10.40 20,700 15,800 0.0
20/10/2025
11.50
 551,000 12.70 12.70 11.50 25,500 22,500 0.0
17/10/2025
12.70
 493,500 12.80 12.90 12.60 0 6,500 -0.1
16/10/2025
12.90
 444,800 12.90 13.10 12.80 0 1,200 -0.0
15/10/2025
12.90
 457,100 12.80 12.90 12.70 4,200 7,100 -0.0
14/10/2025
12.70
 462,600 13 13 12.70 0 0 0
13/10/2025
13
 449,300 13 13.10 12.70 12,000 6,500 0.1
10/10/2025
13.40
 506,400 13.30 13.50 12.90 26,200 13,100 0.2
09/10/2025
13.30
 435,100 12.70 13.30 12.70 0 0 0
08/10/2025
12.70
 537,700 13.30 13.30 12.70 16,500 29,100 -0.2
07/10/2025
13.10
 342,500 13.20 13.50 12.70 36,300 14,300 0.3
06/10/2025
13.10
 496,900 12.60 13.20 12.50 41,900 9,000 0.4
03/10/2025
12.50
 551,200 12.80 12.90 12.50 34,200 4,400 0.4
02/10/2025
12.80
 604,300 13 13 12.60 13,100 21,600 -0.1
01/10/2025
13
 593,500 12.90 13.30 12.80 37,500 5,200 0.4
30/09/2025
12.80
 524,300 12.80 12.90 12.60 6,100 4,200 0.0
29/09/2025
12.80
 521,900 12.80 13 12.60 17,500 16,900 0.0
26/09/2025
12.90
 538,200 12.40 13 12.30 72,500 33,900 0.5
25/09/2025
12.50
 1,135,600 13.50 14.80 12.20 23,600 161,100 -1.7
24/09/2025
13.50
 821,500 13 13.50 12.70 8,100 33,500 -0.3
23/09/2025
13
 1,312,400 12.30 13.50 12.20 28,400 12,600 0.2
22/09/2025
12.30
 731,500 12.10 12.30 11.90 50,900 36,700 0.2
19/09/2025
12.30
 369,500 12.10 12.30 11.90 0 0 0
18/09/2025
12.30
 541,400 12.20 12.30 11.80 10,400 10,400 -0
17/09/2025
12.20
 643,500 11.90 12.20 11.80 10,000 3,500 0.1
16/09/2025
11.90
 898,600 12 12 11.60 6,000 6,500 -0.0
15/09/2025
12.10
 668,000 12.10 12.20 11.80 40,100 13,100 0.3
12/09/2025
12.30
 1,351,400 12.30 12.40 11.80 58,400 84,700 -0.3
11/09/2025
12.30
 904,500 12.50 12.80 12 17,600 43,000 -0.3
10/09/2025
12.30
 1,057,600 11.60 12.30 11.60 75,100 37,200 0.5
09/09/2025
11.60
 948,600 11.40 11.70 11.30 1,300 6,700 -0.1
08/09/2025
11.20
 1,190,800 10.90 11.50 10.80 29,700 29,700 0.0
05/09/2025
10.90
 1,067,600 10.30 11.20 10.30 151,200 4,700 1.6
04/09/2025
10.30
 741,600 10.10 10.40 10.10 120,400 0 1.2
03/09/2025
10.10
 708,100 9.70 10.30 9.50 79,900 200 0.8
29/08/2025
9.70
 495,900 9.40 9.70 9.10 18,900 41,700 -0.2
28/08/2025
9.50
 378,400 9.30 9.50 9.10 12,000 0 0
27/08/2025
9.50
 391,800 9.10 9.50 8.90 27,000 200 0.2
26/08/2025
9.20
 293,000 9.10 9.20 8.90 9,700 1,200 0.1
25/08/2025
9.20
 377,700 9.10 9.50 8.80 46,300 4,800 0.4
22/08/2025
9.10
 598,500 9.50 9.60 8.80 156,000 12,500 1.3
21/08/2025
9.60
 417,600 9.80 9.90 9.40 40,900 5,800 0.3
20/08/2025
9.80
 707,400 10 10.40 9.60 0 58,700 -0.6
19/08/2025
10.10
 469,000 10.60 10.60 9.90 7,500 1,100 0.1
18/08/2025
10.40
 436,000 10.40 10.40 10 20,200 11,800 0.1
15/08/2025
10.30
 405,000 10.30 10.50 10 3,000 3,100 -0.0
14/08/2025
10.30
 435,800 10.20 10.40 9.90 0 100 -0.0
13/08/2025
10.20
 638,400 9.80 10.20 9.60 0 200 -0.0
12/08/2025
9.90
 319,300 9.90 10 9.70 700 200 0.0
11/08/2025
9.90
 699,300 9.30 10 9.10 27,100 0 0.3
08/08/2025
9.60
 453,700 9.50 9.60 9.20 0 0 0
07/08/2025
9.50
 342,200 9.10 9.50 9.10 0 0 0
06/08/2025
9.30
 429,700 9.30 9.80 9.10 0 0 0
05/08/2025
9
 1,224,400 9.50 9.70 8.80 3,300 0 0.0
04/08/2025
9.50
 723,800 10 10.10 9.20 41,100 41,300 -0.0
01/08/2025
9.90
 312,600 9.70 10 9.30 1,500 8,400 -0.1
31/07/2025
9.50
 602,100 8.90 9.50 8.80 0 4,100 -0.0
30/07/2025
8.70
 760,100 8.50 9 8.30 0 0 0
29/07/2025
8.50
 644,600 8.60 8.80 8.30 0 0 0
28/07/2025
8.60
 723,600 8 8.60 7.50 0 0 0
25/07/2025
7.90
 523,300 7.80 8.10 7.70 5,000 0 0.0
24/07/2025
7.80
 1,024,000 7.70 7.80 7.50 42,600 47,600 -0.0
23/07/2025
7.60
 1,067,700 7.50 7.80 7.50 0 0 0
22/07/2025
7.50
 1,029,900 7.20 7.60 7.20 5,600 8,300 -0.0
21/07/2025
7.10
 1,248,600 6.70 7.30 6.50 0 0 0
18/07/2025
6.70
 1,169,100 6.60 6.90 6.50 47,600 47,600 0.0
17/07/2025
6.60
 869,600 6.40 6.70 6.40 3,100 0 0.0
16/07/2025
6.40
 211,900 6.30 6.40 6.20 0 0 0
15/07/2025
6.30
 322,100 6.40 6.40 6.20 0 0 0
14/07/2025
6.40
 336,900 6.50 6.40 6.30 0 10,900 -0.1
11/07/2025
6.50
 589,800 6.40 6.50 6.30 0 3,400 -0.0
10/07/2025
6.40
 786,900 6.10 6.40 6.10 20,800 0 0.1
09/07/2025
6.10
 316,300 6.10 6.20 6.10 8,000 0 0.0
08/07/2025
6.10
 405,900 6.10 6.20 6.10 800 0 0.0
07/07/2025
6.10
 342,800 6.10 6.20 6.10 4,400 0 0.0
04/07/2025
6.10
 280,700 6.20 6.20 6.10 6,000 0 0.0
03/07/2025
6.10
 442,600 6.10 6.20 6.10 0 0 0
02/07/2025
6.20
 299,400 6.20 6.20 6 0 0 0
01/07/2025
6.20
 242,800 6.10 6.20 6 21,100 0 0.1
30/06/2025
6
 431,700 6 6.20 6 6,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |