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)
13/11/2024
10.55
 19,341 10.62 10.62 10.40 0 0 0
12/11/2024
10.55
 5,897 11.00 11.00 10.55 0 0 0
11/11/2024
11.00
 33,204 10.70 11.00 10.62 0 0 0
08/11/2024
11.00
 6,400 10.93 11.00 10.93 0 0 0
07/11/2024
11.00
 6,121 11.38 11.61 10.62 0 0 0
06/11/2024
11.46
 503 11.38 11.46 11.38 0 0 0
05/11/2024
11.46
 60,496 11.23 11.76 11.23 0 0 0
04/11/2024
11.00
 20,360 10.47 11.00 10.47 0 0 0
01/11/2024
10.62
 7,494 10.55 10.62 10.47 0 0 0
31/10/2024
10.93
 3,401 10.93 10.93 10.47 0 0 0
30/10/2024
10.78
 3,600 10.78 10.78 10.70 0 0 0
29/10/2024
10.78
 3,702 11.00 11.00 10.62 0 0 0
28/10/2024
10.85
 5,700 10.93 11.00 10.78 0 0 0
25/10/2024
11.31
 13,200 11.00 11.31 10.55 0 0 0
24/10/2024
11.23
 2,012 11.38 11.38 11.23 0 0 0
23/10/2024
11.31
 3,401 11.54 11.54 11.31 0 0 0
22/10/2024
11.46
 939 11.38 11.46 11.38 0 0 0
21/10/2024
11.46
 550 11.46 11.46 11.46 0 0 0
18/10/2024
11.38
 12,476 11.38 11.91 11.31 0 234 -0.0
17/10/2024
11.31
 11,979 11.31 11.31 11.00 0 0 0
16/10/2024
11.38
 1,114 11.38 11.38 11.23 0 0 0
15/10/2024
11.23
 2,400 11.31 11.54 11.23 0 0 0
14/10/2024
11.31
 10,987 11.46 11.69 11.31 0 0 0
11/10/2024
11.31
 8,840 11.38 11.69 11.31 0 0 0
10/10/2024
11.31
 9,622 11.23 11.31 11.23 0 0 0
09/10/2024
11.54
 13,503 11.31 11.54 11.16 0 900 -0.0
08/10/2024
11.54
 29,066 11.38 11.54 11.08 0 0 0
07/10/2024
11.54
 4,905 11.91 11.91 11.38 0 0 0
04/10/2024
11.91
 3,100 11.99 11.99 11.91 0 0 0
03/10/2024
11.91
 17,968 11.99 11.99 11.91 0 0 0
02/10/2024
11.99
 11,703 12.14 12.14 11.99 0 0 0
01/10/2024
11.99
 10,500 11.99 12.07 11.91 0 0 0
30/09/2024
11.99
 11,164 12.14 12.14 11.91 0 0 0
27/09/2024
12.14
 6,711 12.22 12.22 12.07 0 0 0
26/09/2024
12.14
 5,031 12.52 12.52 12.14 0 0 0
25/09/2024
12.29
 2,010 12.29 12.29 12.14 0 0 0
24/09/2024
12.37
 14,900 12.22 12.37 12.14 0 0 0
23/09/2024
12.14
 1,306 12.22 12.22 12.14 0 0 0
20/09/2024
12.14
 7,306 12.22 12.29 12.14 0 0 0
19/09/2024
12.14
 9,940 12.22 12.29 12.14 0 0 0
18/09/2024
12.67
 3,722 12.67 12.90 12.45 0 0 0
17/09/2024
12.14
 4,300 12.14 12.14 12.14 0 0 0
16/09/2024
12.37
 26,200 12.37 12.37 11.99 0 0 0
13/09/2024
12.37
 4,300 12.22 12.52 12.22 0 0 0
12/09/2024
12.14
 3,590 12.14 12.37 12.14 0 0 0
11/09/2024
12.14
 4,003 11.99 12.14 11.99 0 0 0
10/09/2024
12.37
 16,230 12.29 12.52 12.22 0 0 0
09/09/2024
11.99
 20,830 12.52 12.60 11.99 0 0 0
06/09/2024
12.52
 2,303 12.45 12.52 12.45 0 0 0
05/09/2024
12.45
 32,542 12.37 12.60 12.37 0 0 0
04/09/2024
12.52
 4,000 12.45 12.52 12.45 0 0 0
30/08/2024
12.37
 4,100 12.60 12.60 12.37 0 0 0
29/08/2024
12.45
 35,160 12.67 12.75 12.14 100 0 0.0
28/08/2024
12.67
 20,069 12.75 12.75 12.45 0 0 0
27/08/2024
12.75
 11,500 12.90 12.90 12.67 0 0 0
26/08/2024
12.83
 18,305 12.90 13.05 12.83 100 0 0.0
23/08/2024
12.98
 19,405 12.90 12.98 12.83 0 0 0
22/08/2024
12.90
 18,637 12.90 13.05 12.83 0 0 0
21/08/2024
12.90
 31,502 13.13 13.13 12.90 0 0 0
20/08/2024
13.13
 17,551 12.98 13.13 12.90 0 0 0
19/08/2024
12.98
 46,018 13.13 13.13 12.90 200 0 0.0
16/08/2024
12.90
 30,985 12.90 13.13 12.83 0 0 0
15/08/2024
12.67
 1,473 12.83 12.83 12.67 0 0 0
14/08/2024
12.90
 7,851 12.67 12.98 12.67 0 0 0
13/08/2024
12.60
 21,901 12.90 12.90 12.45 0 0 0
12/08/2024
12.98
 22,984 13.43 13.43 12.75 0 0 0
09/08/2024
13.43
 30,296 13.66 13.66 13.20 0 0 0
08/08/2024
13.36
 7,411 13.58 13.58 13.36 0 0 0
07/08/2024: Cổ tức tiền mặt tỉ lệ: 1%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/26 (Volume + 26%, Ratio=0.26)
07/08/2024
13.43
 8,341 14.27 14.27 13.28 0 0 0
06/08/2024
14.27
 44,800 14.39 14.39 13.79 800 0 0.0
05/08/2024
13.20
 59,113 15.29 15.29 13.20 100 0 0.0
02/08/2024
15.05
 29,228 15.11 15.11 14.63 0 0 0
01/08/2024
14.63
 10,507 16.31 16.31 14.39 0 0 0
31/07/2024
15.59
 20,246 16.19 16.19 15.17 0 0 0
30/07/2024
16.43
 44,600 16.19 16.55 15.95 0 0 0
29/07/2024
16.55
 12,429 15.83 16.67 15.83 0 0 0
26/07/2024
15.77
 5,900 15.65 15.83 15.59 0 0 0
25/07/2024
15.59
 3,830 15.77 15.77 15.53 0 0 0
24/07/2024
16.01
 16,680 16.19 16.19 14.99 0 0 0
23/07/2024
15.77
 25,715 16.19 16.19 15.65 0 0 0
22/07/2024
16.01
 7,108 16.01 16.13 15.47 0 0 0
19/07/2024
16.07
 5,016 16.07 16.07 15.89 0 0 0
18/07/2024
16.37
 8,305 15.59 16.43 15.35 0 0 0
17/07/2024
15.77
 32,022 16.91 16.91 15.77 0 0 0
16/07/2024
16.73
 11,987 16.73 17.27 16.73 0 0 0
15/07/2024
16.55
 16,101 16.79 17.99 16.55 0 0 0
12/07/2024
17.03
 22,700 17.27 17.27 15.83 0 0 0
11/07/2024
16.79
 25,880 17.27 17.39 16.79 0 0 0
10/07/2024
17.27
 73,013 17.81 17.87 17.21 0 0 0
09/07/2024
17.33
 78,339 18.17 18.17 17.27 0 0 0
08/07/2024
18.23
 24,792 18.29 18.59 17.75 0 0 0
05/07/2024
17.81
 130,873 18.71 18.71 17.81 0 0 0
04/07/2024
17.99
 81,049 17.39 18.17 17.39 0 0 0
03/07/2024
17.51
 49,406 17.93 17.99 17.33 0 0 0
02/07/2024
17.99
 57,983 16.49 17.99 16.19 0 0 0
01/07/2024
16.79
 84,879 16.97 17.57 15.17 0 0 0
28/06/2024
16.73
 68,087 17.51 17.75 16.25 0 0 0
27/06/2024
17.99
 199,726 17.69 17.99 16.91 0 0 0
26/06/2024
16.79
 180,838 14.69 16.79 14.69 0 0 0
25/06/2024
14.81
 59,189 15.89 15.89 14.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |