CTCP Xây dựng và Kinh doanh Vật tư (cnt)

8
0.10
(1.27%)
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
(2025-11-04) 		-0.70 -8.05% 46,800 0 0
7.90
8.70
7.90
2 tháng
(2025-10-06) 		-0.50 -5.88% 126,400 0 0
7.60
8.90
7.90
3 tháng
(2025-09-05) 		-1.70 -17.53% 334,900 0 0
7.60
9.70
7.90
6 tháng
(2025-06-09) 		-2.85 -26.28% 1,281,400 0 0
7.60
11.40
7.90
12 tháng
(2024-12-09) 		-2.55 -24.16% 2,442,605 -4,502 -0.0
7.60
11.46
7.90
24 tháng
(2023-12-15) 		-6.39 -44.42% 7,360,008 -8,039 -0.1
7.60
18.23
7.90
36 tháng
(2022-12-20) 		1.10 15.99% 9,946,738 -23,339 -0.4
6.60
18.23
7.90
60 tháng
(2020-12-30) 		3.32 71% 15,773,397 -16,139 -0.3
2.22
18.23
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
16.55
 74,662 16.49 17.27 16.01 0 0 0
21/06/2024
16.37
 183,756 14.39 16.37 14.27 0 0 0
20/06/2024
14.51
 103,611 14.45 14.93 13.91 0 0 0
19/06/2024
14.69
 61,206 15.59 15.59 14.69 0 0 0
18/06/2024
15.23
 74,403 14.75 16.19 14.75 0 0 0
17/06/2024
14.75
 126,018 12.84 14.75 12.84 0 0 0
14/06/2024
12.90
 75,900 12.66 13.49 12.24 0 0 0
13/06/2024
12.18
 22,200 11.82 12.18 11.82 0 0 0
12/06/2024
11.70
 20,700 11.82 11.82 11.64 0 0 0
11/06/2024
11.82
 62,800 12.30 12.30 11.58 0 0 0
10/06/2024
12.30
 79,604 12.42 12.48 12.30 0 0 0
07/06/2024
12.36
 129,501 12.18 13.20 12.00 0 0 0
06/06/2024
12.00
 41,200 11.88 12.18 11.82 0 0 0
05/06/2024
11.82
 12,200 11.76 11.82 11.76 0 0 0
04/06/2024
11.82
 7,600 11.70 11.94 11.70 0 0 0
03/06/2024
11.70
 12,318 11.58 11.76 11.40 0 0 0
31/05/2024
11.46
 5,500 11.58 11.58 11.40 0 0 0
30/05/2024
11.40
 5,022 11.58 11.70 11.40 0 0 0
29/05/2024
11.52
 9,500 11.34 11.70 11.28 0 0 0
28/05/2024
11.40
 9,600 11.34 11.40 11.28 0 0 0
27/05/2024
11.40
 12,000 11.46 11.46 11.34 0 0 0
24/05/2024
11.34
 4,800 11.58 11.64 11.34 0 0 0
23/05/2024
11.70
 12,900 11.58 11.70 11.52 0 0 0
22/05/2024
11.76
 10,100 11.88 11.88 11.64 0 0 0
21/05/2024
11.82
 6,637 11.88 11.88 11.82 0 0 0
20/05/2024
11.88
 21,305 12.00 12.00 11.76 0 0 0
17/05/2024
11.82
 9,137 11.94 11.94 11.82 0 0 0
16/05/2024
11.94
 19,800 12.30 12.30 11.76 0 0 0
15/05/2024
12.06
 28,405 12.00 12.06 11.88 0 0 0
14/05/2024
11.82
 3,500 12.06 12.18 11.82 0 0 0
13/05/2024
11.76
 20,400 12.06 12.06 11.76 0 0 0
10/05/2024
12.00
 3,563 12.06 12.06 11.88 0 0 0
09/05/2024
12.18
 4,600 12.06 12.24 12.06 0 0 0
08/05/2024
12.18
 2,700 12.24 12.24 12.18 0 0 0
07/05/2024
12.30
 4,504 12.12 12.30 12.06 0 0 0
06/05/2024
12.36
 8,931 12.36 12.48 12.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |