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)
03/06/2010
16.67
 41,150 16.40 16.78 16.40 0 0 0
02/06/2010
16.40
 33,120 16.56 16.78 16.13 0 0 0
01/06/2010
16.56
 48,200 16.51 16.56 16.07 0 0 0
31/05/2010
16.51
 16,180 16.89 16.89 16.29 0 0 0
28/05/2010
16.89
 123,550 16.35 17.00 16.40 0 0 0
27/05/2010
16.35
 61,150 16.13 16.84 15.85 0 0 0
26/05/2010
16.13
 39,830 15.47 16.13 15.47 0 0 0
25/05/2010
15.47
 75,290 15.31 16.07 14.87 0 0 0
24/05/2010
15.31
 42,860 15.64 15.85 14.87 1,000 0 0.0
21/05/2010
15.64
 76,250 16.46 16.46 15.64 2,000 0 0.1
20/05/2010
16.46
 63,450 16.95 16.95 16.13 0 0 0
19/05/2010
16.95
 74,910 17.77 17.77 16.89 2,000 0 0.1
18/05/2010
17.77
 33,740 17.28 17.77 17.22 0 0 0
17/05/2010
17.28
 42,050 17.88 17.88 17.06 0 0 0
14/05/2010
17.88
 66,650 17.71 18.48 17.88 0 0 0
13/05/2010
17.71
 89,510 17.60 18.10 17.49 0 0 0
12/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2010
17.60
 98,750 18.48 18.48 17.60 5,000 0 0.2
11/05/2010
18.48
 69,150 18.53 18.69 18.10 0 0 0
10/05/2010
18.53
 142,780 18.00 18.69 17.78 0 0 0
07/05/2010
18.00
 166,940 18.80 18.80 18.00 0 0 0
06/05/2010
18.80
 62,890 17.94 18.80 17.94 0 0 0
05/05/2010
17.94
 102,300 18.10 18.26 17.94 0 0 0
04/05/2010
18.10
 98,420 17.94 18.32 17.94 0 0 0
29/04/2010
17.94
 69,730 18.21 18.21 17.84 0 0 0
28/04/2010
18.21
 135,560 18.21 18.48 17.35 1,000 0 0.0
27/04/2010
18.21
 66,500 18.32 18.64 18.21 0 0 0
26/04/2010
18.32
 186,530 19.28 19.28 18.32 1,000 0 0.0
22/04/2010
19.28
 99,690 19.82 20.35 19.01 0 0 0
21/04/2010
19.82
 272,120 18.91 19.82 19.71 0 0 0
20/04/2010
18.91
 171,210 19.01 19.28 18.91 0 1,600 -0.1
19/04/2010
19.01
 148,190 19.44 19.44 18.75 0 1,000 -0.0
16/04/2010
19.44
 211,500 19.44 19.82 19.44 0 2,000 -0.1
15/04/2010
19.44
 218,430 19.55 20.08 19.28 0 0 0
14/04/2010
19.55
 180,300 19.44 20.03 18.91 0 620 -0.0
13/04/2010
19.44
 149,760 20.25 20.25 19.28 0 0 0
12/04/2010
20.25
 539,970 19.28 20.25 20.08 0 16,540 -0.6
09/04/2010
19.28
 590,900 18.37 19.28 18.53 3,000 4,050 -0.0
08/04/2010
18.37
 221,140 18.75 18.75 18.37 0 0 0
07/04/2010
18.75
 362,990 18.53 19.28 18.37 0 7,060 -0.2
06/04/2010
18.53
 140,840 17.67 18.53 17.73 0 0 0
05/04/2010
17.67
 105,220 18.00 18.48 17.67 0 0 0
02/04/2010
18.00
 173,670 18.75 18.75 17.94 30,000 0 1.0
01/04/2010
18.75
 368,510 18.16 18.96 18.16 20,000 2,000 0.6
31/03/2010
18.16
 127,500 17.30 18.16 18.16 0 3,000 -0.1
30/03/2010
17.30
 225,000 16.50 17.30 16.50 0 21,300 -0.7
29/03/2010
16.50
 93,650 16.39 16.76 16.07 0 0 0
26/03/2010
16.39
 84,040 16.60 16.66 16.34 0 27,400 -0.8
25/03/2010
16.60
 109,900 16.82 16.82 16.34 0 13,300 -0.4
24/03/2010
16.82
 147,730 16.34 16.98 16.55 0 0 0
23/03/2010
16.34
 140,420 16.07 16.39 16.01 20,000 0 0.6
22/03/2010
16.07
 74,630 16.60 16.82 16.01 20,000 0 0.6
19/03/2010
16.60
 20,810 17.03 17.09 16.60 0 0 0
18/03/2010
17.03
 101,830 16.87 17.30 16.60 0 0 0
17/03/2010
16.87
 139,960 16.60 17.30 16.60 0 800 -0.0
16/03/2010
16.60
 99,880 17.09 17.09 16.28 5,000 0 0.2
15/03/2010
17.09
 86,760 16.39 17.19 16.39 200 0 0.0
12/03/2010
16.39
 100,750 16.39 16.76 16.07 0 0 0
11/03/2010
16.39
 69,980 16.39 16.39 16.07 14,540 0 0.4
10/03/2010
16.39
 135,150 15.64 16.39 15.43 40,660 0 1.2
09/03/2010
15.64
 56,780 15.53 15.75 15.32 0 0 0
08/03/2010
15.53
 66,480 15.26 15.80 15.00 10,070 0 0.3
05/03/2010
15.26
 33,590 15.16 15.64 15.00 0 0 0
04/03/2010
15.16
 11,640 14.84 15.32 14.84 0 0 0
03/03/2010
14.84
 12,120 15.05 15.48 14.46 0 0 0
02/03/2010
15.05
 7,870 15.43 15.43 15.00 0 0 0
01/03/2010
15.43
 8,800 15.26 15.43 15.26 7,000 0 0.2
26/02/2010
15.26
 8,080 15.26 15.26 15.10 6,570 0 0.2
25/02/2010
15.26
 33,010 15.10 15.32 15.00 30,510 0 0.9
24/02/2010
15.10
 4,770 15.43 15.43 15.10 4,000 0 0.1
23/02/2010
15.43
 24,090 14.73 15.43 14.19 301,160 0 8.7
22/02/2010
14.73
 6,040 15.00 15.26 14.51 4,990 0 0.1
12/02/2010
15.00
 13,790 14.68 15.00 14.78 4,110 0 0.1
11/02/2010
14.68
 11,000 14.46 14.68 14.46 10,000 0 0.3
10/02/2010
14.46
 9,050 14.46 14.46 14.19 7,980 0 0.2
09/02/2010
14.46
 24,650 14.41 14.46 13.87 16,420 0 0.4
08/02/2010
14.41
 14,360 13.98 14.46 13.39 12,720 0 0.3
05/02/2010
13.98
 17,810 14.51 14.51 13.98 16,000 0 0.4
04/02/2010
14.51
 6,220 14.46 14.51 14.46 0 0 0
03/02/2010
14.46
 6,410 14.57 14.57 14.46 0 0 0
02/02/2010
14.57
 3,970 14.09 14.57 14.09 0 0 0
01/02/2010
14.09
 4,530 14.41 14.41 13.93 0 0 0
29/01/2010
14.41
 4,930 14.41 14.73 13.93 0 0 0
28/01/2010
14.41
 93,790 13.93 14.62 14.41 82,120 0 2.2
27/01/2010
13.93
 11,620 14.57 14.57 13.93 0 0 0
26/01/2010
14.57
 20,390 13.93 14.62 14.46 0 0 0
25/01/2010
13.93
 9,800 13.60 13.93 13.66 0 0 0
22/01/2010
13.60
 20,370 14.25 14.25 13.55 0 1,000 -0.0
21/01/2010
14.25
 34,810 15.00 15.00 14.25 0 0 0
20/01/2010
15.00
 7,370 15.26 15.26 14.57 0 0 0
19/01/2010
15.26
 13,710 15.00 15.26 14.35 0 0 0
18/01/2010
15.00
 24,890 15.00 15.00 14.30 0 0 0
15/01/2010
15.00
 21,030 15.00 15.00 14.46 0 4,000 -0.1
14/01/2010
15.00
 40,950 15.00 15.16 14.46 0 1,200 -0.0
13/01/2010
15.00
 53,220 15.05 15.05 14.30 0 0 0
12/01/2010
15.05
 33,280 15.80 15.80 15.05 2,000 0 0.1
11/01/2010
15.80
 44,430 15.85 15.85 15.32 0 0 0
08/01/2010
15.85
 117,350 16.34 16.34 15.85 0 0 0
07/01/2010
16.34
 90,130 16.07 16.60 15.75 0 200 -0.0
06/01/2010
16.07
 64,070 16.87 16.87 16.07 7,000 0 0.2
05/01/2010
16.87
 93,810 16.50 17.19 16.87 55,000 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |