CTCP Đầu tư Xây dựng và Khai thác Công trình Giao thông 584 (ntb)

0.40
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
(2026-02-11) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2026-01-12) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2025-12-15) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2025-09-15) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2025-03-18) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
36 tháng
(2023-03-29) 		-0.10 -20% 5,182,304 15,000 0.0
0.40
0.80
0.40
60 tháng
(2021-04-08) 		-0.20 -33.33% 56,267,343 -15,009 -0.1
0.40
2.60
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2012
5.16
 317,880 5.43 5.43 5.16 0 0 0
31/05/2012
5.43
 480,520 5.43 5.43 5.16 0 0 0
30/05/2012
5.43
 151,720 5.25 5.43 5.16 0 0 0
29/05/2012
5.25
 544,220 5.52 5.52 5.25 0 32,350 -0.2
28/05/2012
5.52
 345,350 5.34 5.52 5.34 5,010 0 0.0
25/05/2012
5.34
 198,590 5.16 5.34 5.16 0 0 0
24/05/2012
5.16
 415,070 5.43 5.43 5.16 0 16,650 -0.1
23/05/2012
5.43
 61,460 5.70 5.70 5.43 0 0 0
22/05/2012
5.70
 171,660 5.70 5.88 5.52 15,000 0 0.1
21/05/2012
5.70
 409,370 5.43 5.70 5.25 0 0 0
18/05/2012
5.43
 399,400 5.70 5.70 5.43 990 33,350 -0.2
17/05/2012
5.70
 1,780,950 5.97 5.97 5.70 0 990 -0.0
16/05/2012
5.97
 15,540 6.24 6.24 5.97 0 0 0
15/05/2012
6.24
 227,680 6.52 6.52 6.24 0 0 0
14/05/2012
6.52
 288,460 6.79 6.79 6.52 0 0 0
11/05/2012
6.79
 899,220 7.06 7.15 6.79 0 5,000 -0.0
10/05/2012
7.06
 1,874,720 6.79 7.06 6.88 0 0 0
09/05/2012
6.79
 710,460 6.61 6.88 6.43 350 0 0.0
08/05/2012
6.61
 2,211,150 6.33 6.61 6.43 0 0 0
07/05/2012
6.33
 78,130 6.06 6.33 6.33 0 0 0
04/05/2012
6.06
 1,349,930 5.79 6.06 5.79 0 0 0
03/05/2012
5.79
 611,180 5.70 5.79 5.52 2,000 0 0.0
02/05/2012
5.70
 1,302,690 5.70 5.97 5.70 10,000 0 0.1
27/04/2012
5.70
 944,130 5.43 5.70 5.61 6,000 540 0.0
26/04/2012
5.43
 1,362,410 5.25 5.43 5.25 54,000 5,000 0.3
25/04/2012
5.25
 421,220 5.07 5.25 5.07 0 0 0
24/04/2012
5.07
 487,450 4.89 5.07 4.80 0 3,000 -0.0
23/04/2012
4.89
 333,500 4.98 5.07 4.80 540 0 0.0
20/04/2012
4.98
 651,920 5.16 5.16 4.98 0 0 0
19/04/2012
5.16
 596,160 5.43 5.43 5.16 0 5,000 -0.0
18/04/2012
5.43
 1,129,170 5.34 5.52 5.34 980 0 0.0
17/04/2012
5.34
 701,400 5.16 5.34 4.98 0 0 0
16/04/2012
5.16
 737,800 4.98 5.16 4.80 0 0 0
13/04/2012
4.98
 722,340 5.16 5.16 4.98 0 0 0
12/04/2012
5.16
 371,450 4.98 5.16 5.16 0 0 0
11/04/2012
4.98
 730,210 4.80 4.98 4.89 0 0 0
10/04/2012
4.80
 975,830 4.62 4.80 4.62 0 0 0
09/04/2012
4.62
 606,410 4.43 4.62 4.25 1,810 0 0.0
06/04/2012
4.43
 397,280 4.25 4.43 4.25 0 0 0
05/04/2012
4.25
 166,860 4.34 4.52 4.16 0 20,000 -0.1
04/04/2012
4.34
 304,380 4.43 4.52 4.25 3,190 20,000 -0.1
03/04/2012
4.43
 334,210 4.25 4.43 4.16 3,000 0 0.0
30/03/2012
4.25
 425,450 4.43 4.43 4.25 0 46,690 -0.2
29/03/2012
4.43
 453,340 4.62 4.62 4.43 0 0 0
28/03/2012
4.62
 568,950 4.71 4.71 4.52 0 2,000 -0.0
27/03/2012
4.71
 1,104,900 4.89 5.07 4.71 0 0 0
26/03/2012
4.89
 667,130 4.71 4.89 4.80 29,680 0 0.2
23/03/2012
4.71
 1,189,930 4.52 4.71 4.62 57,010 0 0.3
22/03/2012
4.52
 888,480 4.34 4.52 4.25 0 0 0
21/03/2012
4.34
 515,450 4.16 4.34 4.16 0 0 0
20/03/2012
4.16
 612,270 4.34 4.34 4.16 0 0 0
19/03/2012
4.34
 307,320 4.34 4.34 4.16 0 0 0
16/03/2012
4.34
 747,340 4.43 4.52 4.34 0 0 0
15/03/2012
4.43
 899,850 4.34 4.52 4.16 0 0 0
14/03/2012
4.34
 729,940 4.52 4.52 4.34 0 0 0
13/03/2012
4.52
 49,170 4.71 4.71 4.52 0 0 0
12/03/2012
4.71
 179,900 4.89 4.89 4.71 0 0 0
09/03/2012
4.89
 1,613,600 4.71 4.89 4.71 0 8,090 -0.0
08/03/2012
4.71
 322,270 4.52 4.71 4.71 0 0 0
07/03/2012
4.52
 246,420 4.34 4.52 4.52 0 0 0
06/03/2012
4.34
 1,417,670 4.16 4.34 4.34 0 0 0
05/03/2012
4.16
 33,810 3.98 4.16 4.16 0 0 0
02/03/2012
3.98
 166,980 3.89 3.98 3.80 0 0 0
01/03/2012
3.89
 170,290 3.98 3.98 3.80 1,400 0 0.0
29/02/2012
3.98
 153,090 4.07 4.07 3.89 0 0 0
28/02/2012
4.07
 289,960 4.25 4.25 4.07 0 0 0
27/02/2012
4.25
 472,840 4.16 4.25 4.07 0 0 0
24/02/2012
4.16
 296,840 3.98 4.16 4.07 0 0 0
23/02/2012
3.98
 259,600 3.80 3.98 3.71 0 0 0
22/02/2012
3.80
 256,060 3.62 3.80 3.62 0 0 0
21/02/2012
3.62
 122,580 3.71 3.80 3.62 0 23,500 -0.1
20/02/2012
3.71
 115,260 3.62 3.80 3.62 300 0 0.0
17/02/2012
3.62
 116,780 3.53 3.62 3.53 0 1,000 -0.0
16/02/2012
3.53
 24,720 3.53 3.62 3.44 0 0 0
15/02/2012
3.53
 119,270 3.44 3.53 3.44 0 0 0
14/02/2012
3.44
 142,340 3.53 3.62 3.44 0 0 0
13/02/2012
3.53
 225,980 3.53 3.53 3.44 0 0 0
10/02/2012
3.53
 62,440 3.62 3.62 3.53 0 1,000 -0.0
09/02/2012
3.62
 117,340 3.62 3.71 3.53 0 0 0
08/02/2012
3.62
 135,370 3.53 3.62 3.53 0 0 0
07/02/2012
3.53
 32,940 3.53 3.62 3.53 0 0 0
06/02/2012
3.53
 56,080 3.62 3.62 3.44 0 0 0
03/02/2012
3.62
 121,110 3.62 3.80 3.53 0 0 0
02/02/2012
3.62
 16,290 3.53 3.62 3.62 0 0 0
01/02/2012
3.53
 14,770 3.62 3.80 3.53 0 0 0
31/01/2012
3.62
 257,150 3.62 3.80 3.62 0 41,500 -0.2
30/01/2012
3.62
 51,060 3.80 3.80 3.62 0 0 0
20/01/2012
3.80
 102,550 3.98 3.98 3.80 0 0 0
19/01/2012
3.98
 64,860 3.80 3.98 3.80 0 0 0
18/01/2012
3.80
 69,210 3.80 3.89 3.71 0 0 0
17/01/2012
3.80
 723,520 3.62 3.80 3.71 0 1,980 -0.0
16/01/2012
3.62
 7,930 3.53 3.62 3.62 0 0 0
13/01/2012
3.53
 26,910 3.44 3.53 3.53 0 0 0
12/01/2012
3.44
 62,720 3.35 3.44 3.44 0 0 0
11/01/2012
3.35
 180,860 3.26 3.35 3.26 0 0 0
10/01/2012
3.26
 125,960 3.17 3.26 3.08 0 0 0
09/01/2012
3.17
 78,010 3.08 3.17 2.99 780 0 0.0
06/01/2012
3.08
 97,000 3.08 3.17 3.08 0 0 0
05/01/2012
3.08
 65,120 3.17 3.26 3.08 0 0 0
04/01/2012
3.17
 51,740 3.17 3.26 3.08 910 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |