CTCP Xây dựng và Kinh doanh Vật tư (cnt)

6.10
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
(2026-05-20) 		0.50 8.93% 26,100 0 0
5.60
6.30
6.10
2 tháng
(2026-04-20) 		-0.80 -11.59% 71,300 0 0
5.60
6.90
6.10
3 tháng
(2026-03-23) 		-0.70 -10.29% 143,700 0 0
5.60
6.90
6.10
6 tháng
(2025-12-22) 		-1.80 -22.78% 345,200 0 0
5.60
7.90
6.10
12 tháng
(2025-06-24) 		-4.80 -44.04% 1,514,800 0 0
5.60
10.90
6.10
24 tháng
(2024-07-01) 		-10.69 -63.68% 4,929,590 -5,539 -0.0
5.60
18.23
6.10
36 tháng
(2023-07-05) 		-2.48 -28.88% 10,184,688 -27,439 -0.5
5.60
18.23
6.10
60 tháng
(2021-07-15) 		0.64 11.76% 15,973,642 -16,239 -0.3
4.80
18.23
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2013
2.16
 0 2.16 2.16 2.16 0 0 0
26/12/2013
2.16
 11,330 2.28 2.28 2.16 0 0 0
25/12/2013
2.28
 100 2.28 2.28 2.28 0 0 0
24/12/2013
2.16
 4,010 2.10 2.28 2.10 0 0 0
23/12/2013
2.22
 2,020 2.34 2.34 2.22 0 0 0
20/12/2013
2.28
 550 2.22 2.34 2.22 0 10 -0.0
19/12/2013
2.22
 0 2.22 2.22 2.22 0 0 0
18/12/2013
2.22
 0 2.22 2.22 2.22 0 0 0
17/12/2013
2.22
 5,110 2.16 2.22 2.16 0 0 0
16/12/2013
2.16
 1,410 2.04 2.16 2.04 0 0 0
13/12/2013
2.16
 0 2.16 2.16 2.16 0 0 0
12/12/2013
2.16
 10,120 2.10 2.16 1.98 0 0 0
11/12/2013
2.10
 1,400 2.10 2.16 2.10 0 0 0
10/12/2013
2.16
 5,920 2.22 2.22 2.16 0 0 0
09/12/2013
2.22
 11,310 2.10 2.22 2.16 0 0 0
06/12/2013
2.10
 12,760 1.98 2.10 2.04 0 0 0
05/12/2013
1.98
 1,000 1.98 1.98 1.98 0 0 0
04/12/2013
1.98
 4,440 1.98 2.10 1.98 0 0 0
03/12/2013
1.98
 6,850 1.92 2.04 1.86 0 0 0
02/12/2013
1.92
 5,000 1.98 1.98 1.92 0 0 0
29/11/2013
1.98
 9,960 2.10 2.10 1.98 0 0 0
28/11/2013
2.10
 760 2.04 2.10 1.92 0 0 0
27/11/2013
2.04
 23,180 2.04 2.10 1.92 0 0 0
26/11/2013
2.04
 4,490 2.16 2.16 2.04 0 0 0
25/11/2013
2.16
 2,080 2.28 2.34 2.16 0 0 0
22/11/2013
2.28
 12,010 2.28 2.28 2.16 0 0 0
21/11/2013
2.28
 5,540 2.34 2.34 2.28 0 0 0
20/11/2013
2.34
 3,550 2.34 2.34 2.22 0 0 0
19/11/2013
2.34
 5,100 2.40 2.40 2.34 0 0 0
18/11/2013
2.40
 9,120 2.28 2.40 2.22 0 0 0
15/11/2013
2.28
 12,260 2.22 2.28 2.16 0 0 0
14/11/2013
2.22
 1,060 2.16 2.28 2.22 0 0 0
13/11/2013
2.16
 8,480 2.04 2.16 2.04 0 0 0
12/11/2013
2.04
 20,670 1.92 2.04 2.04 0 0 0
11/11/2013
1.92
 10,210 1.80 1.92 1.80 0 0 0
08/11/2013
1.80
 1,530 1.86 1.86 1.80 0 0 0
07/11/2013
1.86
 1,320 1.80 1.86 1.80 0 0 0
06/11/2013
1.80
 3,310 1.74 1.80 1.74 0 0 0
05/11/2013
1.74
 11,150 1.68 1.74 1.68 0 3,950 -0.0
04/11/2013
1.68
 260 1.68 1.68 1.68 0 0 0
01/11/2013
1.68
 3,680 1.74 1.74 1.68 0 0 0
31/10/2013
1.74
 10 1.74 1.74 1.74 0 0 0
30/10/2013
1.74
 11,580 1.68 1.74 1.62 0 50 -0.0
29/10/2013
1.68
 8,190 1.62 1.68 1.62 0 0 0
28/10/2013
1.62
 7,110 1.68 1.68 1.62 0 0 0
25/10/2013
1.68
 1,920 1.68 1.68 1.68 0 0 0
24/10/2013
1.68
 11,200 1.62 1.68 1.62 0 2,000 -0.0
23/10/2013
1.62
 7,120 1.62 1.62 1.56 2,000 0 0.0
22/10/2013
1.62
 10,050 1.74 1.74 1.62 0 0 0
21/10/2013
1.74
 10,910 1.74 1.74 1.62 2,000 0 0.0
18/10/2013
1.74
 11,630 1.74 1.74 1.62 2,000 0 0.0
17/10/2013
1.74
 180 1.86 1.86 1.74 0 0 0
16/10/2013
1.86
 0 1.86 1.86 1.86 0 0 0
15/10/2013
1.86
 200 1.74 1.86 1.86 0 200 -0.0
14/10/2013
1.74
 530 1.80 1.80 1.74 0 0 0
11/10/2013
1.80
 10 1.86 1.86 1.80 0 0 0
10/10/2013
1.86
 0 1.86 1.86 1.86 0 0 0
09/10/2013
1.86
 0 1.86 1.86 1.86 0 0 0
08/10/2013
1.86
 0 1.86 1.86 1.86 0 0 0
07/10/2013
1.86
 1,040 1.86 1.86 1.86 800 0 0.0
04/10/2013
1.86
 2,000 1.98 1.98 1.86 0 200 -0.0
03/10/2013
1.98
 220 1.98 1.98 1.86 0 0 0
02/10/2013
1.98
 1,680 2.10 2.10 1.98 0 0 0
01/10/2013
2.10
 100 2.10 2.10 2.10 0 0 0
30/09/2013
2.10
 840 2.16 2.16 2.10 0 0 0
27/09/2013
2.16
 0 2.16 2.16 2.16 0 0 0
26/09/2013
2.16
 0 2.16 2.16 2.16 0 0 0
25/09/2013
2.16
 1,110 2.16 2.16 2.16 0 0 0
24/09/2013
2.16
 0 2.16 2.16 2.16 0 0 0
23/09/2013
2.16
 0 2.16 2.16 2.16 0 0 0
20/09/2013
2.16
 80 2.28 2.28 2.16 0 0 0
19/09/2013
2.28
 0 2.28 2.28 2.28 0 0 0
18/09/2013
2.28
 0 2.28 2.28 2.28 0 0 0
17/09/2013
2.28
 0 2.28 2.28 2.28 0 0 0
16/09/2013
2.28
 300 2.16 2.28 2.28 0 0 0
13/09/2013
2.16
 0 2.16 2.16 2.16 0 0 0
12/09/2013
2.16
 90 2.28 2.28 2.16 0 0 0
11/09/2013
2.28
 0 2.28 2.28 2.28 0 0 0
10/09/2013
2.28
 0 2.28 2.28 2.28 0 0 0
09/09/2013
2.28
 60 2.40 2.40 2.28 0 0 0
06/09/2013
2.40
 0 2.40 2.40 2.40 0 0 0
05/09/2013
2.40
 30 2.46 2.46 2.40 0 0 0
04/09/2013
2.46
 0 2.64 2.46 2.46 0 0 0
03/09/2013
2.64
 220 2.64 2.64 2.46 0 0 0
30/08/2013
2.64
 0 2.64 2.64 2.64 0 0 0
29/08/2013
2.64
 0 2.64 2.64 2.64 0 0 0
28/08/2013
2.64
 90 2.82 2.82 2.64 0 0 0
27/08/2013
2.82
 0 2.82 2.82 2.82 0 0 0
26/08/2013
2.82
 0 2.82 2.82 2.82 0 0 0
23/08/2013
2.82
 0 2.82 2.82 2.82 0 0 0
22/08/2013
2.82
 0 2.82 2.82 2.82 0 0 0
21/08/2013
2.82
 20 2.64 2.82 2.82 0 0 0
20/08/2013
2.64
 0 2.64 2.64 2.64 0 0 0
19/08/2013
2.64
 3,000 2.82 2.82 2.64 0 0 0
16/08/2013
2.82
 0 2.82 2.82 2.82 0 0 0
15/08/2013
2.82
 710 2.76 2.82 2.64 0 0 0
14/08/2013
2.76
 80 2.88 2.88 2.76 0 0 0
13/08/2013
2.88
 0 2.88 2.88 2.88 0 0 0
12/08/2013
2.88
 0 2.88 2.88 2.88 0 0 0
09/08/2013
2.88
 0 2.88 2.88 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |