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)
21/03/2011
11.58
 858,700 11.40 11.76 11.31 0 0 0
18/03/2011
11.40
 317,390 11.22 11.49 10.95 0 0 0
17/03/2011
11.22
 379,600 11.22 11.49 10.95 0 0 0
16/03/2011
11.22
 486,550 11.04 11.40 10.86 0 0 0
15/03/2011
11.04
 356,230 11.49 11.58 10.95 0 0 0
14/03/2011
11.49
 470,570 12.04 12.04 11.49 0 0 0
11/03/2011
12.04
 1,597,570 11.49 12.04 11.76 0 0 0
10/03/2011
11.49
 996,540 10.95 11.49 10.68 0 3,100 -0.0
09/03/2011
10.95
 648,930 10.77 11.13 10.32 2,000 0 0.0
08/03/2011
10.77
 347,780 10.86 10.86 10.59 0 0 0
07/03/2011
10.86
 263,560 10.86 11.04 10.59 0 0 0
04/03/2011
10.86
 1,487,050 11.31 11.31 10.77 0 0 0
03/03/2011
11.31
 261,240 11.86 11.86 11.31 0 0 0
02/03/2011
11.86
 348,630 12.40 12.40 11.86 0 0 0
01/03/2011
12.40
 119,410 12.49 12.49 12.13 0 0 0
28/02/2011
12.49
 182,460 13.03 13.12 12.49 0 0 0
25/02/2011
13.03
 141,550 12.85 13.03 12.67 0 0 0
24/02/2011
12.85
 374,860 13.30 13.30 12.67 0 0 0
23/02/2011
13.30
 252,730 13.12 13.48 12.94 0 0 0
22/02/2011
13.12
 477,590 13.39 13.39 12.76 0 0 0
21/02/2011
13.39
 266,800 14.03 14.03 13.39 0 0 0
18/02/2011
14.03
 472,520 14.57 14.57 13.94 0 0 0
17/02/2011
14.57
 224,840 14.93 14.93 14.48 0 0 0
16/02/2011
14.93
 144,880 15.20 15.29 14.93 0 0 0
15/02/2011
15.20
 238,750 15.20 15.29 15.02 0 0 0
14/02/2011
15.20
 341,350 15.38 15.38 15.20 0 0 0
11/02/2011
15.38
 189,850 15.48 15.57 15.29 0 0 0
10/02/2011
15.48
 459,080 15.38 15.66 15.38 0 0 0
09/02/2011
15.38
 294,870 15.93 16.02 15.38 0 0 0
08/02/2011
15.93
 363,180 15.75 15.93 15.75 0 0 0
28/01/2011
15.75
 1,301,580 15.38 16.11 15.48 0 0 0
27/01/2011
15.38
 126,770 15.38 15.57 15.38 0 0 0
26/01/2011
15.38
 626,470 15.02 15.66 14.93 0 0 0
25/01/2011
15.02
 535,000 15.11 15.20 14.93 0 0 0
24/01/2011
15.11
 523,880 15.20 15.38 14.93 0 0 0
21/01/2011
15.20
 870,640 15.38 15.57 15.20 0 0 0
20/01/2011
15.38
 236,700 15.57 15.75 15.38 0 0 0
19/01/2011
15.57
 1,066,390 15.38 15.75 15.38 0 0 0
18/01/2011
15.38
 1,064,130 15.57 15.66 15.38 0 0 0
17/01/2011
15.57
 651,970 15.57 16.11 15.38 0 0 0
14/01/2011
15.57
 734,450 15.38 15.75 15.20 0 0 0
13/01/2011
15.38
 712,990 15.02 15.57 14.93 0 0 0
12/01/2011
15.02
 396,540 15.02 15.38 14.93 0 0 0
11/01/2011
15.02
 949,440 15.11 15.11 14.57 0 0 0
10/01/2011
15.11
 963,810 15.66 15.66 15.02 0 0 0
07/01/2011
15.66
 512,720 15.84 16.20 15.57 0 0 0
06/01/2011
15.84
 574,080 15.84 15.84 15.66 0 0 0
05/01/2011
15.84
 1,678,250 16.29 16.29 15.84 0 0 0
04/01/2011
16.29
 1,892,920 15.57 16.29 15.66 0 0 0
31/12/2010
15.57
 691,110 15.29 15.57 15.29 0 0 0
30/12/2010
15.29
 668,900 15.38 15.75 15.29 0 0 0
29/12/2010
15.38
 1,535,690 15.38 16.02 15.38 0 70 -0.0
28/12/2010
15.38
 973,770 14.66 15.38 14.66 0 0 0
27/12/2010
14.66
 348,230 14.66 14.93 14.57 0 0 0
24/12/2010
14.66
 536,050 14.75 15.20 14.57 0 1,000 -0.0
23/12/2010
14.75
 1,469,830 14.93 15.11 14.57 70 0 0.0
22/12/2010
14.93
 877,390 15.38 15.38 14.93 15,000 0 0.3
21/12/2010
15.38
 994,820 15.57 15.75 14.84 42,120 3,000 0.7
20/12/2010
15.57
 1,498,430 16.20 16.65 15.57 0 0 0
17/12/2010
16.20
 1,693,530 15.48 16.20 15.38 42,500 0 0.7
16/12/2010
15.48
 1,054,670 16.29 16.29 15.48 2,000 0 0.0
15/12/2010
16.29
 2,848,380 15.93 16.65 16.02 3,000 2,000 0.0
14/12/2010
15.93
 4,851,660 15.38 16.11 15.29 0 1,900 -0.0
13/12/2010
15.38
 1,751,480 14.66 15.38 15.38 0 0 0
10/12/2010
14.66
 1,537,400 14.03 14.66 14.03 0 0 0
09/12/2010
14.03
 940,600 14.30 14.84 13.67 0 0 0
08/12/2010
14.30
 1,313,370 15.02 15.20 14.30 0 0 0
07/12/2010
15.02
 930,500 15.66 15.93 15.02 0 0 0
06/12/2010
15.66
 1,582,580 15.20 15.93 14.93 0 0 0
03/12/2010
15.20
 1,507,760 14.48 15.20 15.02 0 0 0
02/12/2010
14.48
 978,650 13.85 14.48 13.30 3,900 0 0.1
01/12/2010
13.85
 617,130 14.48 14.66 13.85 0 0 0
30/11/2010
14.48
 1,312,040 14.03 14.66 14.39 1,000 0 0.0
29/11/2010
14.03
 657,010 13.39 14.03 12.94 0 0 0
26/11/2010
13.39
 758,720 13.39 13.48 12.94 5,000 0 0.1
25/11/2010
13.39
 1,228,140 12.76 13.39 12.76 0 0 0
24/11/2010
12.76
 452,350 12.67 13.12 12.49 0 150 -0.0
23/11/2010
12.67
 295,240 12.40 12.85 12.49 0 0 0
22/11/2010
12.40
 469,190 12.85 12.85 12.22 0 0 0
19/11/2010
12.85
 695,870 12.85 13.12 12.67 0 0 0
18/11/2010
12.85
 816,030 12.31 12.85 12.40 0 0 0
17/11/2010
12.31
 310,710 12.13 12.58 11.86 0 0 0
16/11/2010
12.13
 308,810 12.22 12.22 11.76 0 0 0
15/11/2010
12.22
 295,540 12.49 12.76 12.22 0 0 0
12/11/2010
12.49
 685,490 13.03 13.03 12.40 1,000 0 0.0
11/11/2010
13.03
 593,050 13.67 13.67 13.03 0 40,000 -0.6
10/11/2010
13.67
 167,790 13.76 13.85 13.57 0 0 0
09/11/2010
13.76
 404,100 14.30 14.30 13.76 0 0 0
08/11/2010
14.30
 301,620 14.75 14.75 14.21 0 0 0
05/11/2010
14.75
 420,690 14.30 14.84 14.48 0 0 0
04/11/2010
14.30
 271,040 14.12 14.48 14.12 800 0 0.0
03/11/2010
14.12
 460,430 14.57 14.66 14.03 20,020 0 0.3
02/11/2010
14.57
 332,790 15.11 15.20 14.57 0 200 -0.0
01/11/2010
15.11
 218,180 15.38 15.38 14.93 0 100 -0.0
29/10/2010
15.38
 255,810 15.38 15.66 15.20 0 0 0
28/10/2010
15.38
 268,790 15.75 15.93 15.29 400 0 0.0
27/10/2010
15.75
 355,410 16.20 16.38 15.66 0 0 0
26/10/2010
16.20
 528,950 15.48 16.20 15.66 0 0 0
25/10/2010
15.48
 153,640 15.20 15.48 14.75 0 0 0
22/10/2010
15.20
 230,850 15.38 15.57 15.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |