CTCP Xây dựng Công trình ngầm (ctn)

0.50
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
(2025-12-29) 		0 0% 0 0 0
0.50
0.50
0.50
2 tháng
(2025-12-01) 		0 0% 0 0 0
0.50
0.50
0.50
3 tháng
(2025-10-30) 		0 0% 0 0 0
0.50
0.50
0.50
6 tháng
(2025-08-01) 		0 0% 0 0 0
0.50
0.50
0.50
12 tháng
(2025-02-03) 		0 0% 0 0 0
0.50
0.50
0.50
24 tháng
(2024-07-04) 		0 0% 0 0 0
0.50
0.50
0.50
36 tháng
(2023-02-13) 		-0.70 -58.33% 323,557 -5,146 -0.0
0.50
1.20
0.50
60 tháng
(2021-02-23) 		-0.40 -44.44% 1,490,457 -4,709 -0.0
0.50
4
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2011
5.21
 3,200 5.28 5.28 5.13 0 0 0
01/08/2011
5.28
 15,100 5.52 5.52 5.21 0 0 0
29/07/2011
5.52
 27,000 5.44 5.52 5.44 8,000 0 0.1
28/07/2011
5.44
 13,200 5.52 5.75 5.44 3,000 0 0.0
27/07/2011
5.52
 25,000 5.44 5.59 5.44 14,500 0 0.1
26/07/2011
5.44
 5,100 5.75 5.75 5.44 0 0 0
25/07/2011
5.75
 6,800 5.59 5.83 5.44 0 0 0
22/07/2011
5.59
 19,300 5.67 5.98 5.52 2,000 0 0.0
21/07/2011
5.67
 10,000 5.83 6.06 5.59 2,000 800 0.0
20/07/2011
5.83
 5,100 5.67 5.91 5.67 500 0 0.0
19/07/2011
5.67
 8,700 5.67 5.75 5.67 1,000 0 0.0
18/07/2011
5.67
 21,700 5.75 5.75 5.59 0 0 0
15/07/2011
5.75
 12,600 5.83 5.91 5.75 5,000 0 0.0
14/07/2011
5.83
 9,200 5.98 5.98 5.83 0 2,600 -0.0
13/07/2011
5.98
 37,700 5.98 6.22 5.91 1,000 0 0.0
12/07/2011
5.98
 14,500 6.06 6.06 5.83 0 0 0
11/07/2011
6.06
 4,000 6.06 6.22 5.91 0 0 0
08/07/2011
6.06
 7,000 5.98 6.14 5.98 0 0 0
07/07/2011
5.98
 19,300 6.14 6.14 5.91 0 0 0
06/07/2011
6.14
 3,300 6.29 6.29 6.14 0 0 0
05/07/2011
6.29
 27,900 5.91 6.29 6.14 0 0 0
04/07/2011
5.91
 13,000 5.91 5.98 5.75 0 0 0
01/07/2011
5.91
 21,900 6.14 6.14 5.83 0 0 0
30/06/2011
6.14
 5,200 6.22 6.22 6.06 0 0 0
29/06/2011
6.22
 23,300 6.14 6.29 6.22 10,000 0 0.1
28/06/2011
6.14
 19,400 6.37 6.45 6.14 0 0 0
27/06/2011
6.37
 9,800 6.37 6.37 6.14 0 0 0
24/06/2011
6.37
 21,800 6.29 6.45 6.22 0 0 0
23/06/2011
6.29
 4,700 6.37 6.37 6.06 0 0 0
22/06/2011
6.37
 27,800 6.45 6.53 6.22 0 0 0
21/06/2011
6.45
 33,800 6.22 6.45 6.22 0 0 0
20/06/2011
6.22
 33,900 6.22 6.22 5.91 0 0 0
17/06/2011
6.22
 88,400 6.53 6.53 6.22 0 0 0
16/06/2011
6.53
 45,900 6.53 6.84 6.37 0 5,000 -0.0
15/06/2011
6.53
 75,200 6.60 6.76 6.53 0 0 0
14/06/2011
6.60
 104,200 6.84 7.15 6.53 0 0 0
13/06/2011
6.84
 91,700 6.45 6.84 6.37 10,000 0 0.1
10/06/2011
6.45
 63,200 6.22 6.45 6.14 0 0 0
09/06/2011
6.22
 33,900 5.75 6.29 5.67 0 0 0
08/06/2011
5.75
 53,000 5.98 6.06 5.75 0 0 0
07/06/2011
5.98
 34,100 5.75 5.98 5.83 0 0 0
06/06/2011
5.75
 27,600 5.75 5.75 5.52 0 0 0
03/06/2011
5.75
 84,500 5.83 6.14 5.67 0 0 0
02/06/2011
5.83
 67,500 5.52 5.83 5.52 10,000 0 0.1
01/06/2011
5.52
 25,900 5.28 5.52 5.28 0 0 0
31/05/2011
5.28
 17,400 5.21 5.44 5.05 0 0 0
30/05/2011
5.21
 42,600 5.59 5.75 5.21 0 0 0
27/05/2011
5.59
 40,000 5.44 5.59 5.36 0 0 0
26/05/2011
5.44
 95,500 5.36 5.75 5.13 10,000 0 0.1
25/05/2011
5.36
 22,300 5.75 5.75 5.36 0 0 0
24/05/2011
5.75
 59,900 6.14 6.14 5.75 0 200 -0.0
23/05/2011
6.14
 25,800 6.37 6.37 6.14 0 0 0
20/05/2011
6.37
 18,800 6.84 6.92 6.37 0 0 0
19/05/2011
6.84
 16,600 6.84 6.84 6.60 0 3,000 -0.0
18/05/2011
6.84
 12,700 6.76 6.99 6.76 4,000 2,700 0.0
17/05/2011
6.76
 19,400 6.92 6.92 6.60 0 0 0
16/05/2011
6.92
 36,100 7.07 7.15 6.92 13,800 0 0.1
13/05/2011
7.07
 15,000 7.07 7.23 6.99 0 0 0
12/05/2011
7.07
 26,800 6.76 7.23 6.92 0 0 0
11/05/2011
6.76
 17,200 6.76 6.84 6.76 200 0 0.0
10/05/2011
6.76
 26,100 6.76 6.92 6.76 0 16,400 -0.1
09/05/2011
6.76
 36,000 6.76 6.92 6.76 0 19,100 -0.2
06/05/2011
6.76
 27,800 6.60 6.76 6.60 0 10,300 -0.1
05/05/2011
6.60
 40,400 6.76 6.76 6.60 0 5,100 -0.0
04/05/2011
6.76
 10,700 6.60 6.92 6.76 0 300 -0.0
29/04/2011
6.60
 62,900 6.68 6.84 6.60 0 44,700 -0.4
28/04/2011
6.68
 34,200 6.84 6.84 6.60 0 19,700 -0.2
27/04/2011
6.84
 37,400 6.99 7.07 6.60 0 20,000 -0.2
26/04/2011
6.99
 22,400 7.30 7.30 6.99 0 0 0
25/04/2011
7.30
 43,800 7.15 7.46 7.23 0 15,400 -0.1
22/04/2011
7.15
 66,800 7.46 7.46 7.15 0 0 0
21/04/2011
7.46
 21,200 7.69 7.77 7.46 0 0 0
20/04/2011
7.69
 10,000 7.54 7.77 7.54 0 0 0
19/04/2011
7.54
 25,900 7.61 7.85 7.54 0 0 0
18/04/2011
7.61
 61,800 8.00 8.00 7.61 0 0 0
15/04/2011
8.00
 30,300 8.31 8.31 8.00 0 8,000 -0.1
14/04/2011
8.31
 25,200 8.39 8.39 8.16 0 7,100 -0.1
13/04/2011
8.39
 20,000 8.86 8.86 8.39 0 0 0
08/04/2011
8.86
 70,100 8.55 8.86 8.55 0 0 0
07/04/2011
8.55
 18,600 8.78 8.78 8.55 0 0 0
06/04/2011
8.78
 24,900 8.55 8.86 8.62 0 0 0
05/04/2011
8.55
 26,500 8.39 8.62 8.39 0 200 -0.0
04/04/2011
8.39
 27,100 8.47 8.62 8.31 0 0 0
01/04/2011
8.47
 33,200 8.62 8.70 8.47 0 0 0
31/03/2011
8.62
 59,600 8.78 8.78 8.55 0 0 0
30/03/2011
8.78
 52,200 8.94 8.94 8.47 0 0 0
29/03/2011
8.94
 15,100 9.09 9.25 8.94 0 0 0
28/03/2011
9.09
 19,400 9.71 9.71 9.09 0 0 0
25/03/2011
9.71
 80,900 9.09 9.71 9.63 0 0 0
24/03/2011
9.09
 103,300 8.86 9.09 8.70 0 50,000 -0.6
23/03/2011
8.86
 10,900 8.70 8.86 8.47 0 500 -0.0
22/03/2011
8.70
 52,600 9.01 9.01 8.70 0 32,000 -0.4
21/03/2011
9.01
 45,100 9.40 9.40 8.94 0 37,700 -0.4
18/03/2011
9.40
 36,300 9.01 9.48 9.17 0 21,300 -0.3
17/03/2011
9.01
 20,200 8.78 9.25 8.94 0 0 0
16/03/2011
8.78
 9,800 8.78 8.94 8.47 0 0 0
15/03/2011
8.78
 3,500 8.94 9.09 8.78 0 0 0
14/03/2011
8.94
 14,100 9.56 9.56 8.94 0 0 0
11/03/2011
9.56
 19,400 8.94 9.56 9.32 0 200 -0.0
10/03/2011
8.94
 35,700 8.31 8.94 8.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |