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)
11/10/2010
14.53
 5,900 14.69 14.76 14.37 0 0 0
08/10/2010
14.69
 7,400 15.23 15.54 14.69 0 0 0
07/10/2010
15.23
 19,500 15.62 16.16 15.15 0 0 0
06/10/2010
15.62
 18,000 15.15 15.70 14.76 0 0 0
05/10/2010
15.15
 26,400 15.31 15.54 14.45 1,100 0 0.0
04/10/2010
15.31
 32,700 16.32 16.32 15.31 0 0 0
01/10/2010
16.32
 16,100 16.55 16.71 16.32 0 0 0
30/09/2010
16.55
 15,400 16.86 17.33 16.32 0 0 0
29/09/2010
16.86
 10,600 17.64 18.57 16.86 0 0 0
28/09/2010
17.64
 39,900 17.56 18.57 17.56 0 0 0
27/09/2010
17.56
 18,100 17.09 17.64 16.55 0 0 0
24/09/2010
17.09
 15,100 16.78 17.48 16.94 0 0 0
23/09/2010
16.78
 21,200 17.25 17.87 16.71 0 0 0
22/09/2010
17.25
 17,700 17.48 17.79 17.02 0 0 0
21/09/2010
17.48
 18,800 17.95 18.03 17.48 0 0 0
20/09/2010
17.95
 33,300 18.34 19.43 17.87 0 0 0
17/09/2010
18.34
 62,800 17.09 18.34 17.48 0 0 0
16/09/2010
17.09
 13,600 17.48 17.79 16.86 0 0 0
15/09/2010
17.48
 26,600 18.57 18.57 17.48 2,500 0 0.1
14/09/2010
18.57
 21,100 18.26 18.65 17.87 0 0 0
13/09/2010
18.26
 45,600 19.58 19.58 18.26 0 0 0
10/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
10/09/2010
19.58
 146,400 17.99 19.66 18.65 3,000 0 0.1
09/09/2010
17.99
 130,800 17.39 18.89 17.87 0 0 0
08/09/2010
17.39
 84,600 17.99 18.53 17.33 12,000 0 0.4
07/09/2010
17.99
 11,400 18.83 18.83 17.69 0 0 0
06/09/2010
18.83
 141,600 17.69 18.83 17.93 9,300 0 0.3
01/09/2010
17.69
 28,200 17.39 17.93 17.33 0 0 0
31/08/2010
17.39
 103,200 17.03 18.05 17.03 0 0 0
30/08/2010
17.03
 76,200 16.32 17.03 16.14 300 300 0
27/08/2010
16.32
 10,000 16.44 16.44 15.60 0 0 0
26/08/2010
16.44
 9,800 15.84 17.27 16.14 0 2,000 -0.1
25/08/2010
15.84
 37,400 16.74 17.27 15.78 0 0 0
24/08/2010
16.74
 59,200 17.39 17.81 16.44 0 0 0
23/08/2010
17.39
 17,500 17.15 18.53 17.33 0 0 0
20/08/2010
17.15
 59,800 17.15 17.87 16.80 0 0 0
19/08/2010
17.15
 76,600 17.57 17.93 16.74 0 0 0
18/08/2010
17.57
 54,900 17.63 18.23 17.03 5,000 0 0.1
17/08/2010
17.63
 47,200 17.51 18.41 16.85 0 0 0
16/08/2010
17.51
 41,200 16.74 17.51 16.74 0 100 -0.0
13/08/2010
16.74
 106,600 16.68 17.33 15.60 0 0 0
12/08/2010
16.68
 84,300 18.23 18.23 16.68 0 0 0
11/08/2010
18.23
 44,600 17.63 18.83 17.33 1,300 0 0.0
10/08/2010
17.63
 62,400 18.53 18.53 17.21 0 0 0
09/08/2010
18.53
 52,300 19.25 19.25 18.35 0 0 0
06/08/2010
19.25
 68,600 19.72 19.78 19.25 0 0 0
05/08/2010
19.72
 150,400 19.31 20.20 19.43 0 0 0
04/08/2010
19.31
 119,200 18.59 19.31 18.53 0 0 0
03/08/2010
18.59
 54,100 18.83 19.31 18.59 0 0 0
02/08/2010
18.83
 48,700 19.13 19.13 18.59 0 0 0
30/07/2010
19.13
 28,000 18.71 19.37 18.71 0 0 0
29/07/2010
18.71
 33,900 18.77 18.83 18.41 0 0 0
28/07/2010
18.77
 83,800 19.07 19.07 18.29 0 0 0
27/07/2010
19.07
 69,600 19.13 19.54 18.83 0 0 0
26/07/2010
19.13
 64,700 19.84 19.90 18.71 0 0 0
23/07/2010
19.84
 29,400 20.02 20.44 19.72 0 0 0
22/07/2010
20.02
 75,900 20.26 20.38 19.78 0 0 0
21/07/2010
20.26
 178,900 20.68 20.92 20.26 0 0 0
20/07/2010
20.68
 245,000 20.38 21.16 20.32 0 0 0
19/07/2010
20.38
 161,800 19.78 20.68 19.72 0 0 0
16/07/2010
19.78
 85,500 19.48 19.84 19.25 0 0 0
15/07/2010
19.48
 83,800 20.44 20.44 19.48 0 10,000 -0.3
14/07/2010
20.44
 99,500 20.50 21.46 19.48 0 0 0
13/07/2010
20.50
 221,400 19.48 20.50 20.02 0 0 0
12/07/2010
19.48
 197,000 18.17 19.48 18.29 0 0 0
09/07/2010
18.17
 76,800 18.05 18.53 18.05 0 0 0
08/07/2010
18.05
 38,000 17.93 18.53 17.99 0 0 0
07/07/2010
17.93
 21,600 18.53 19.13 17.93 0 0 0
06/07/2010
18.53
 37,600 18.83 18.89 18.29 0 1,000 -0.0
05/07/2010
18.83
 45,100 18.65 19.13 18.53 0 0 0
02/07/2010
18.65
 25,900 18.23 18.65 18.11 0 0 0
01/07/2010
18.23
 34,200 17.93 18.23 17.99 0 0 0
30/06/2010
17.93
 62,600 18.83 18.83 17.69 0 0 0
29/06/2010
18.83
 38,900 18.53 19.13 18.47 0 100 -0.0
28/06/2010
18.53
 48,100 18.11 18.59 18.17 0 0 0
25/06/2010
18.11
 92,600 19.31 19.31 18.11 0 0 0
24/06/2010
19.31
 33,400 19.48 19.72 19.13 0 0 0
23/06/2010
19.48
 38,800 19.78 19.78 19.01 0 0 0
22/06/2010
19.78
 202,500 19.25 20.32 19.13 0 0 0
21/06/2010
19.25
 58,300 19.01 19.66 19.13 0 0 0
18/06/2010
19.01
 28,100 19.01 19.72 18.95 5,000 0 0.2
17/06/2010
19.01
 58,500 19.25 19.43 18.89 0 0 0
16/06/2010
19.25
 81,400 19.07 19.90 19.13 0 0 0
15/06/2010
19.07
 57,400 18.71 19.13 18.53 0 0 0
14/06/2010
18.71
 39,500 18.35 18.77 18.41 0 0 0
11/06/2010
18.35
 59,200 18.05 18.77 18.11 0 0 0
10/06/2010
18.05
 25,100 17.93 18.29 17.63 0 0 0
09/06/2010
17.93
 26,200 18.29 18.29 17.93 0 0 0
08/06/2010
18.29
 100,500 18.17 18.35 17.33 0 0 0
07/06/2010
18.17
 57,400 19.13 19.13 18.17 0 0 0
04/06/2010
19.13
 60,100 19.43 20.02 19.01 6,000 0 0.2
03/06/2010
19.43
 54,200 19.13 20.20 19.31 0 0 0
02/06/2010
19.13
 84,000 19.37 19.72 19.01 0 0 0
01/06/2010
19.37
 103,800 19.31 19.37 18.53 0 0 0
31/05/2010
19.31
 34,200 20.32 20.32 19.13 0 0 0
28/05/2010
20.32
 139,600 19.31 20.32 19.43 0 0 0
27/05/2010
19.31
 181,800 18.47 19.31 17.63 0 0 0
26/05/2010
18.47
 122,200 17.09 18.47 17.63 0 0 0
25/05/2010: Cổ tức tiền mặt tỉ lệ: 18%
25/05/2010
17.09
 61,500 16.91 17.57 16.74 0 0 0
24/05/2010
16.91
 103,700 15.90 16.91 16.24 0 0 0
21/05/2010
15.90
 168,300 17.42 17.42 15.79 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |