CTCP Xây dựng và Kinh doanh Vật tư (cnt)

7.40
-0.10
(-1.33%)
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) 		0.30 4.17% 95,600 0 0
6.70
7.50
7.50
2 tháng
(2025-11-28) 		-0.60 -7.41% 310,300 0 0
6.70
8.30
7.50
3 tháng
(2025-10-29) 		-0.50 -6.25% 370,900 0 0
6.70
8.70
7.50
6 tháng
(2025-07-31) 		-2.50 -25% 981,800 0 0
6.70
10
7.50
12 tháng
(2025-02-03) 		-2.37 -23.98% 2,523,741 -4,502 -0.0
6.70
11.46
7.50
24 tháng
(2024-02-07) 		-5.16 -40.74% 7,189,476 -6,039 -0.0
6.70
18.23
7.50
36 tháng
(2023-02-13) 		0.30 4.21% 10,221,011 -24,339 -0.5
6.70
18.23
7.50
60 tháng
(2021-02-22) 		5.10 212.62% 16,063,151 -24,239 -0.4
2.22
18.23
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2010
11.55
 9,800 11.71 11.71 11.49 0 0 0
22/10/2010
11.71
 93,470 11.66 11.93 11.55 26,170 1,200 0.5
21/10/2010
11.66
 33,270 11.71 11.98 11.66 12,100 0 0.3
20/10/2010
11.71
 78,180 12.09 12.09 11.71 50,000 0 1.1
19/10/2010
12.09
 69,420 12.09 12.42 12.04 25,000 0 0.6
18/10/2010
12.09
 54,250 12.15 12.15 12.09 28,730 0 0.6
15/10/2010
12.15
 59,650 12.15 12.20 12.04 10,460 0 0.2
14/10/2010
12.15
 50,260 12.09 12.42 12.04 20,000 0 0.4
13/10/2010
12.09
 46,390 12.09 12.09 11.87 1,340 0 0.0
12/10/2010
12.09
 18,750 12.31 12.31 12.04 0 0 0
11/10/2010
12.31
 57,600 12.09 12.48 12.04 20,110 0 0.4
08/10/2010
12.09
 77,110 12.31 12.31 11.77 19,980 0 0.4
07/10/2010
12.31
 40,470 12.64 12.75 12.31 0 0 0
06/10/2010
12.64
 57,770 12.59 13.08 12.31 0 0 0
05/10/2010
12.59
 116,100 12.59 12.59 12.04 15,000 0 0.3
04/10/2010
12.59
 102,600 13.24 13.24 12.59 0 0 0
01/10/2010
13.24
 46,520 13.57 13.63 13.13 0 0 0
30/09/2010
13.57
 63,980 13.68 13.84 13.52 0 0 0
29/09/2010
13.68
 23,570 13.95 14.06 13.68 0 0 0
28/09/2010
13.95
 39,720 13.79 14.34 13.95 0 0 0
27/09/2010
13.79
 33,990 14.17 14.23 13.73 0 0 0
24/09/2010
14.17
 39,930 13.68 14.17 13.84 0 0 0
23/09/2010
13.68
 61,590 14.12 14.12 13.68 0 0 0
22/09/2010
14.12
 20,700 14.17 14.45 14.06 0 0 0
21/09/2010
14.17
 58,230 14.61 14.77 14.17 0 0 0
20/09/2010
14.61
 50,710 14.56 14.99 14.56 0 0 0
17/09/2010
14.56
 83,260 13.90 14.56 13.68 0 0 0
16/09/2010
13.90
 76,330 14.39 14.39 13.73 0 0 0
15/09/2010
14.39
 15,140 14.39 14.77 13.90 0 0 0
14/09/2010
14.39
 39,690 14.28 14.77 14.23 0 0 0
13/09/2010
14.28
 115,750 14.23 14.94 13.68 0 0 0
10/09/2010
14.23
 421,930 14.39 15.10 14.23 0 0 0
09/09/2010
14.39
 210,690 13.73 14.39 14.23 0 0 0
08/09/2010
13.73
 62,940 14.39 14.39 13.68 0 0 0
07/09/2010
14.39
 73,190 14.99 15.60 14.39 0 0 0
06/09/2010
14.99
 136,290 14.28 14.99 14.50 0 0 0
01/09/2010
14.28
 117,340 13.79 14.28 13.68 0 0 0
31/08/2010
13.79
 123,250 13.13 13.79 13.13 0 0 0
30/08/2010
13.13
 32,820 12.53 13.13 12.86 0 0 0
27/08/2010
12.53
 102,360 12.59 12.59 11.98 0 0 0
26/08/2010: Quyền mua cổ phiếu: 10/3 Giá: 24 (Volume + 30%, Ratio=0.30)
26/08/2010
12.59
 200,190 13.18 13.18 12.53 30,580 0 0.7
25/08/2010
13.18
 36,510 13.83 13.83 13.18 1,160 0 0.0
24/08/2010
13.83
 21,770 14.54 14.54 13.83 0 0 0
23/08/2010
14.54
 94,760 15.31 15.31 14.54 0 0 0
20/08/2010
15.31
 127,830 15.96 16.02 15.20 10,000 0 0.3
19/08/2010
15.96
 177,740 15.25 15.96 14.87 0 10,000 -0.3
18/08/2010
15.25
 184,070 16.02 16.02 15.25 3,000 0 0.1
17/08/2010
16.02
 81,290 16.62 16.62 15.80 0 0 0
16/08/2010
16.62
 120,480 15.85 16.62 15.80 0 0 0
13/08/2010
15.85
 140,140 15.85 15.85 15.09 10,000 0 0.3
12/08/2010
15.85
 74,330 16.67 16.67 15.85 0 0 0
11/08/2010
16.67
 160,340 16.18 16.95 16.13 0 0 0
10/08/2010
16.18
 113,350 16.89 16.95 16.07 0 0 0
09/08/2010
16.89
 133,180 17.77 17.77 16.89 0 1,000 -0.0
06/08/2010
17.77
 85,090 17.49 18.31 17.60 0 0 0
05/08/2010
17.49
 113,560 17.28 17.49 17.11 0 0 0
04/08/2010
17.28
 71,300 17.77 17.77 17.00 0 0 0
03/08/2010
17.77
 118,940 18.15 18.31 17.28 0 0 0
02/08/2010
18.15
 71,540 19.02 19.13 18.10 0 0 0
30/07/2010
19.02
 236,030 18.15 19.02 18.86 0 0 0
29/07/2010
18.15
 27,220 17.33 18.15 17.99 0 0 0
28/07/2010
17.33
 167,440 17.93 18.15 17.06 0 0 0
27/07/2010
17.93
 133,140 18.75 19.52 17.93 0 0 0
26/07/2010
18.75
 205,240 19.68 20.12 18.75 0 0 0
23/07/2010
19.68
 292,030 20.66 20.77 19.68 0 0 0
22/07/2010
20.66
 465,100 20.66 21.38 19.68 11,000 0 0.4
21/07/2010
20.66
 515,110 21.70 22.30 20.66 0 0 0
20/07/2010
21.70
 372,380 21.92 22.85 21.32 0 0 0
19/07/2010
21.92
 297,060 20.88 21.92 21.54 0 0 0
16/07/2010
20.88
 384,080 19.90 20.88 20.17 0 4,980 -0.2
15/07/2010
19.90
 339,050 18.97 19.90 18.92 0 5,000 -0.2
14/07/2010
18.97
 348,610 19.52 19.95 18.86 0 0 0
13/07/2010
19.52
 283,830 19.41 20.34 19.52 0 2,220 -0.1
12/07/2010
19.41
 548,310 18.53 19.41 18.31 0 3,200 -0.1
09/07/2010
18.53
 246,930 18.53 19.19 18.37 0 5,000 -0.2
08/07/2010
18.53
 310,420 17.66 18.53 18.53 0 20,000 -0.7
07/07/2010
17.66
 247,460 16.84 17.66 16.84 0 0 0
06/07/2010
16.84
 345,360 16.89 17.71 16.84 1,200 0 0.0
05/07/2010
16.89
 170,920 16.13 16.89 16.67 0 0 0
02/07/2010
16.13
 128,420 15.36 16.13 15.85 0 0 0
01/07/2010
15.36
 73,700 15.58 15.58 15.14 0 0 0
30/06/2010
15.58
 47,540 15.64 15.64 15.14 0 0 0
29/06/2010
15.64
 33,960 15.58 15.64 15.42 0 0 0
28/06/2010
15.58
 4,310 15.85 15.85 15.58 0 0 0
25/06/2010
15.85
 31,470 15.58 15.85 15.36 0 0 0
24/06/2010
15.58
 15,370 16.07 16.07 15.58 0 0 0
23/06/2010
16.07
 1,670 15.85 16.13 15.85 0 0 0
22/06/2010
15.85
 58,810 16.40 16.40 15.85 0 0 0
21/06/2010
16.40
 64,750 15.85 16.40 15.85 0 0 0
18/06/2010
15.85
 22,050 15.85 16.07 15.74 0 0 0
17/06/2010
15.85
 4,830 16.18 16.29 15.64 0 0 0
16/06/2010
16.18
 31,220 16.07 16.46 15.96 0 0 0
15/06/2010
16.07
 21,820 16.07 16.07 15.74 0 0 0
14/06/2010
16.07
 19,450 15.91 16.07 15.64 0 0 0
11/06/2010
15.91
 24,110 15.85 16.13 15.91 0 0 0
10/06/2010
15.85
 8,830 15.53 15.85 15.53 0 0 0
09/06/2010
15.53
 18,820 15.36 15.74 15.47 0 0 0
08/06/2010
15.36
 19,190 15.80 15.80 15.36 0 0 0
07/06/2010
15.80
 64,530 16.62 16.62 15.80 0 0 0
04/06/2010
16.62
 8,360 16.67 16.67 16.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |