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)
21/10/2010
15.38
 385,520 15.29 15.75 15.11 20,000 0 0.3
20/10/2010
15.29
 710,140 16.02 16.02 15.29 6,030 0 0.1
19/10/2010
16.02
 425,670 16.65 16.83 15.93 0 0 0
18/10/2010
16.65
 194,280 16.74 16.83 16.47 0 0 0
15/10/2010
16.74
 119,780 16.92 17.19 16.74 300 0 0.0
14/10/2010
16.92
 137,880 16.92 17.29 16.83 0 0 0
13/10/2010
16.92
 248,460 16.83 16.92 16.65 0 0 0
12/10/2010
16.83
 409,330 17.38 17.38 16.83 500 0 0.0
11/10/2010
17.38
 281,040 17.38 17.56 17.29 0 0 0
08/10/2010
17.38
 376,390 17.74 17.83 17.29 1,000 0 0.0
07/10/2010
17.74
 321,350 18.37 18.64 17.74 0 0 0
06/10/2010
18.37
 437,230 18.10 18.73 18.01 0 0 0
05/10/2010
18.10
 318,390 17.65 18.10 17.19 0 0 0
04/10/2010
17.65
 829,650 18.55 19.00 17.65 10 0 0.0
01/10/2010
18.55
 752,640 18.55 19.10 18.55 0 0 0
30/09/2010
18.55
 486,190 18.55 18.55 18.28 0 0 0
29/09/2010
18.55
 372,580 19.00 19.28 18.55 0 0 0
28/09/2010
19.00
 346,440 19.00 19.73 19.00 0 0 0
27/09/2010
19.00
 387,260 19.19 19.46 18.82 0 0 0
24/09/2010
19.19
 706,700 19.10 19.46 18.64 0 0 0
23/09/2010
19.10
 1,133,290 19.73 19.73 18.82 0 0 0
22/09/2010
19.73
 307,200 20 20.18 19.55 0 0 0
21/09/2010
20
 637,050 20 20.45 19.73 0 0 0
20/09/2010
20
 1,503,150 19.28 20.18 19.64 0 0 0
17/09/2010
19.28
 1,028,130 18.37 19.28 18.73 0 0 0
16/09/2010
18.37
 457,480 18.28 18.46 18.10 0 0 0
15/09/2010
18.28
 550,210 19.00 19.19 18.28 0 0 0
14/09/2010
19.00
 819,370 18.19 19.00 18.10 0 0 0
13/09/2010
18.19
 831,760 19.10 19.10 18.19 0 0 0
10/09/2010
19.10
 919,440 20.09 20.45 19.10 1,980 0 0.0
09/09/2010
20.09
 1,352,440 19.19 20.09 19.28 0 0 0
08/09/2010
19.19
 1,083,670 19.64 19.73 18.73 0 0 0
07/09/2010
19.64
 888,340 18.73 19.64 18.82 0 160 -0.0
06/09/2010
18.73
 378,720 17.92 18.73 18.64 0 0 0
01/09/2010
17.92
 815,380 17.10 17.92 17.38 0 940 -0.0
31/08/2010
17.10
 536,630 16.29 17.10 16.29 0 2,610 -0.0
30/08/2010
16.29
 299,380 15.57 16.29 15.84 5,160 0 0.1
27/08/2010
15.57
 601,340 16.20 16.20 15.48 0 0 0
26/08/2010
16.20
 702,720 16.74 16.83 15.93 0 2,000 -0.0
25/08/2010
16.74
 428,350 17.56 17.56 16.74 1,000 0 0.0
24/08/2010
17.56
 761,920 18.46 18.46 17.56 20 2,000 -0.0
23/08/2010
18.46
 278,750 19.00 19.64 18.37 0 0 0
20/08/2010
19.00
 262,420 18.82 19.00 18.28 6,350 0 0.1
19/08/2010
18.82
 340,330 19.37 19.46 18.64 0 10 -0.0
18/08/2010
19.37
 870,660 19.10 20 19.10 3,950 0 0.1
17/08/2010
19.10
 518,770 19.91 19.91 18.91 0 0 0
16/08/2010
19.91
 471,160 19.19 20 19.19 0 0 0
13/08/2010
19.19
 518,760 18.73 19.19 18.01 4,290 0 0.1
12/08/2010
18.73
 696,960 19.64 19.64 18.73 0 0 0
11/08/2010
19.64
 620,770 19.46 20.27 19.28 1,160 0 0.0
10/08/2010
19.46
 882,670 20.45 20.45 19.46 0 0 0
09/08/2010
20.45
 702,060 21.45 21.45 20.45 1,000 0 0.0
06/08/2010
21.45
 343,710 21.90 22.17 21.45 0 0 0
05/08/2010
21.90
 545,210 22.08 22.90 21.90 0 0 0
04/08/2010
22.08
 553,240 22.99 22.99 21.90 4,450 0 0.1
03/08/2010
22.99
 460,240 23.26 23.53 22.99 100 0 0.0
02/08/2010
23.26
 186,540 23.26 23.44 22.90 0 0 0
30/07/2010
23.26
 495,070 22.81 23.89 22.71 4,100 0 0.1
29/07/2010
22.81
 761,370 23.26 23.35 22.44 0 470 -0.0
28/07/2010
23.26
 470,280 24.25 24.25 23.17 4,350 0 0.1
27/07/2010
24.25
 546,770 24.71 24.89 24.25 50 0 0.0
26/07/2010
24.71
 305,330 24.98 25.52 24.71 0 0 0
23/07/2010
24.98
 519,320 25.25 25.43 24.98 7,900 0 0.2
22/07/2010
25.25
 701,290 25.79 25.79 25.25 100 0 0.0
21/07/2010
25.79
 991,450 25.52 26.43 25.52 730 20 0.0
20/07/2010
25.52
 465,910 26.06 26.06 25.52 20 0 0.0
19/07/2010
26.06
 440,720 26.24 26.52 26.06 0 0 0
16/07/2010
26.24
 2,107,800 26.15 27.42 25.79 0 0 0
15/07/2010
26.15
 1,341,830 25.34 26.24 25.16 0 100,000 -2.7
14/07/2010
25.34
 517,620 26.06 26.24 25.34 0 0 0
13/07/2010
26.06
 446,730 25.79 26.52 25.70 0 0 0
12/07/2010
25.79
 398,230 25.79 25.97 25.61 2,310 0 0.1
09/07/2010
25.79
 1,331,340 24.62 25.79 24.80 300 0 0.0
08/07/2010
24.62
 742,610 24.34 25.34 24.43 100,000 0 2.7
07/07/2010
24.34
 618,360 24.34 24.98 24.34 3,160 0 0.1
06/07/2010
24.34
 727,580 24.98 24.98 24.16 10 0 0.0
05/07/2010
24.98
 469,270 25.34 25.52 24.89 4,300 0 0.1
02/07/2010
25.34
 457,550 25.34 25.70 25.25 0 0 0
01/07/2010
25.34
 892,200 25.79 25.97 25.16 0 0 0
30/06/2010
25.79
 544,170 26.33 26.33 25.61 5,500 0 0.2
29/06/2010
26.33
 467,660 26.70 27.06 26.24 400 600 -0.0
28/06/2010
26.70
 305,060 26.24 27.15 26.43 0 0 0
25/06/2010
26.24
 604,220 27.15 27.15 26.15 0 0 0
24/06/2010
27.15
 737,460 27.60 27.87 26.97 0 0 0
23/06/2010
27.60
 606,650 27.60 28.05 27.15 6,810 0 0.2
22/06/2010
27.60
 979,630 28.51 28.51 27.60 0 0 0
21/06/2010
28.51
 487,530 28.69 28.96 28.51 8,010 0 0.3
18/06/2010
28.69
 390,290 29.68 29.86 28.69 0 0 0
17/06/2010
29.68
 1,224,710 29.32 30.41 28.96 0 0 0
16/06/2010
29.32
 3,068,110 27.96 29.32 27.87 2,000 0 0.1
15/06/2010
27.96
 308,670 28.05 28.05 27.60 0 0 0
14/06/2010
28.05
 626,550 28.05 28.69 28.05 350 0 0.0
11/06/2010
28.05
 545,310 28.24 28.78 28.05 13,700 0 0.4
10/06/2010
28.24
 1,303,930 26.97 28.24 26.61 0 0 0
09/06/2010
26.97
 326,570 27.42 27.69 26.97 2,580 0 0.1
08/06/2010
27.42
 451,590 27.42 27.78 26.70 2,000 20,000 -0.5
07/06/2010
27.42
 924,280 28.78 28.78 27.42 3,000 19,980 -0.5
04/06/2010
28.78
 541,500 29.77 29.86 28.78 2,150 0 0.1
03/06/2010
29.77
 593,700 30.23 30.68 29.59 0 0 0
02/06/2010
30.23
 592,510 30.23 30.32 29.23 8,870 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |