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
(2025-11-05) 		0 0% 0 0 0
0.50
0.50
0.50
2 tháng
(2025-10-06) 		0 0% 0 0 0
0.50
0.50
0.50
3 tháng
(2025-09-08) 		0 0% 0 0 0
0.50
0.50
0.50
6 tháng
(2025-06-09) 		0 0% 0 0 0
0.50
0.50
0.50
12 tháng
(2024-12-10) 		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
(2022-12-21) 		-0.70 -58.33% 336,700 -5,146 -0.0
0.50
1.30
0.50
60 tháng
(2020-12-31) 		0.10 25% 1,492,408 -4,709 -0.0
0.40
4
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2008
11.32
 200 11.13 11.32 11.32 0 0 0
28/03/2008
11.13
 800 10.93 11.13 11.13 0 0 0
27/03/2008
10.93
 100 10.89 10.93 10.93 0 0 0
26/03/2008
10.89
 33,600 9.96 10.93 9.72 100 0 0
25/03/2008
9.96
 8,100 10.93 10.93 9.96 500 0 0
24/03/2008
10.93
 35,900 12.15 12.15 10.93 0 0 0
21/03/2008
12.15
 47,000 12.93 12.93 12.10 200 0 0
20/03/2008
12.93
 4,700 13.12 13.61 12.93 0 0 0
19/03/2008
13.12
 9,100 13.46 14.82 12.64 500 0 0
18/03/2008
13.46
 12,600 14.82 14.82 13.46 0 0 0
17/03/2008
14.82
 8,500 16.28 16.28 14.82 0 0 0
14/03/2008
16.28
 9,100 17.01 17.01 16.28 700 0 0
13/03/2008
17.01
 10,500 16.47 17.74 16.77 0 0 0
12/03/2008
16.47
 10,900 15.65 17.25 16.43 0 0 0
11/03/2008
15.65
 11,900 17.25 17.25 15.65 0 900 0
10/03/2008
17.25
 47,300 15.94 17.50 16.77 0 0 0
07/03/2008
15.94
 4,700 14.53 15.94 15.94 0 0 0
06/03/2008
14.53
 1,800 13.85 14.53 14.53 0 0 0
05/03/2008
13.85
 23,800 14.48 14.48 13.12 0 2,500 0
04/03/2008: Cổ tức tiền mặt tỉ lệ: 6%
04/03/2008
14.48
 11,100 15.50 15.50 14.48 100 100 0
03/03/2008
15.50
 13,700 17.22 17.32 15.50 0 1,100 0
29/02/2008
17.22
 8,600 18.08 18.08 16.22 0 0 0
28/02/2008
18.08
 2,900 17.65 18.08 17.65 0 0 0
27/02/2008
17.65
 14,900 17.03 18.60 17.65 0 0 0
26/02/2008
17.03
 9,000 18.94 19.80 16.98 300 0 0
25/02/2008
18.94
 8,000 18.36 18.94 17.22 500 0 0
22/02/2008
18.36
 12,300 18.13 19.56 16.36 0 0 0
21/02/2008
18.13
 12,700 19.08 19.08 18.13 0 0 0
20/02/2008
19.08
 6,100 20.99 21.08 18.89 0 0 0
19/02/2008
20.99
 12,300 20.51 22.18 20.46 0 0 0
18/02/2008
20.51
 8,800 22.18 22.18 20.51 0 0 0
15/02/2008
22.18
 15,000 22.42 23.33 21.47 0 0 0
14/02/2008
22.42
 15,300 22.28 22.42 21.94 0 0 0
13/02/2008
22.28
 19,200 22.42 24.33 21.94 0 0 0
12/02/2008
22.42
 22,900 22.37 23.61 21.89 0 0 0
01/02/2008
22.37
 26,300 20.89 22.42 20.99 0 0 0
31/01/2008
20.89
 8,800 20.85 21.47 19.56 0 0 0
30/01/2008
20.85
 5,700 19.56 20.85 20.85 0 0 0
29/01/2008
19.56
 11,600 18.13 19.56 18.13 0 1,100 0
28/01/2008
18.13
 7,200 18.13 18.36 18.13 0 2,900 0
25/01/2008
18.13
 5,400 17.89 18.36 17.65 0 0 0
24/01/2008
17.89
 14,900 18.36 18.60 17.89 0 1,200 0
23/01/2008
18.36
 7,500 19.08 19.18 17.65 0 0 0
22/01/2008
19.08
 3,600 19.94 19.94 18.22 0 0 0
21/01/2008
19.94
 8,600 20.27 20.27 18.65 0 0 0
18/01/2008
20.27
 6,300 19.56 20.46 18.41 0 0 0
17/01/2008
19.56
 14,300 18.99 20.75 18.60 0 0 0
16/01/2008
18.99
 3,800 17.65 18.99 18.13 0 0 0
15/01/2008
17.65
 18,400 18.84 18.84 17.17 0 0 0
14/01/2008
18.84
 7,900 19.37 19.80 18.65 0 0 0
11/01/2008
19.37
 13,900 19.08 20.03 19.32 0 0 0
10/01/2008
19.08
 11,800 20.51 21.23 19.08 0 1,000 0
09/01/2008
20.51
 2,600 21.08 21.47 20.51 200 0 0
08/01/2008
21.08
 13,100 20.99 22.42 20.56 0 500 0
07/01/2008
20.99
 5,500 21.94 21.94 20.61 0 0 0
04/01/2008
21.94
 4,100 22.42 22.42 21.51 0 0 0
03/01/2008
22.42
 6,900 22.90 23.61 22.42 0 2,700 0
02/01/2008
22.90
 1,300 23.85 23.85 22.90 100 0 0
28/12/2007
23.85
 8,500 23.09 23.85 23.28 0 0 0
27/12/2007
23.09
 6,300 23.56 23.56 23.04 0 0 0
26/12/2007
23.56
 8,600 23.37 23.85 23.09 0 0 0
25/12/2007
23.37
 3,900 23.66 23.85 23.37 0 400 0
24/12/2007
23.66
 6,700 23.95 23.95 23.61 0 0 0
21/12/2007
23.95
 13,500 24.09 24.33 23.85 0 0 0
20/12/2007
24.09
 3,100 24.80 25.28 24.09 0 0 0
19/12/2007
24.80
 8,700 24.23 25.04 23.85 0 0 0
18/12/2007
24.23
 8,200 23.85 24.23 22.47 2,000 0 0
17/12/2007
23.85
 5,100 24.38 24.61 23.85 0 0 0
14/12/2007
24.38
 4,000 24.09 25.28 24.33 0 0 0
13/12/2007
24.09
 3,100 24.57 25.28 24.09 0 1,000 0
12/12/2007
24.57
 9,800 24.95 25.52 23.95 0 2,600 0
11/12/2007
24.95
 6,400 25.52 26.47 24.23 0 4,000 0
10/12/2007
25.52
 3,800 26.14 26.14 25.52 0 1,000 0
07/12/2007
26.14
 13,000 26.24 26.24 25.76 0 0 0
06/12/2007
26.24
 13,500 26.24 26.33 25.76 0 1,000 0
05/12/2007
26.24
 15,000 26.95 27.19 25.52 200 0 0
04/12/2007
26.95
 28,000 25.28 27.43 25.28 8,500 0 0
03/12/2007
25.28
 11,200 25.04 25.52 23.85 0 0 0
30/11/2007
25.04
 4,000 25.52 25.52 24.66 0 0 0
29/11/2007
25.52
 6,900 25.52 25.76 25.28 0 0 0
28/11/2007
25.52
 5,100 25.04 26.04 25.28 0 0 0
27/11/2007
25.04
 7,800 24.85 26.24 24.80 0 0 0
26/11/2007
24.85
 12,500 24.09 25.52 24.14 3,500 1,000 0
23/11/2007
24.09
 100 24.80 24.80 24.09 0 0 0
22/11/2007
24.80
 10,300 24.33 25.28 24.42 0 0 0
21/11/2007
24.33
 8,700 24.80 24.80 23.85 1,000 0 0
20/11/2007
24.80
 5,900 25.28 25.28 24.57 0 0 0
19/11/2007
25.28
 3,500 25.00 26.66 24.80 0 0 0
16/11/2007
25.00
 3,500 24.71 25.00 23.85 0 0 0
15/11/2007
24.71
 13,700 25.38 25.76 23.85 0 6,300 0
14/11/2007
25.38
 10,900 22.71 25.38 21.47 0 0 0
13/11/2007
22.71
 16,700 24.80 24.80 22.71 0 9,300 0
12/11/2007
24.80
 27,300 26.62 26.62 24.57 0 5,100 0
09/11/2007
26.62
 11,000 27.67 27.81 26.24 0 3,300 0
08/11/2007
27.67
 10,800 28.86 29.10 27.48 100 5,000 0
07/11/2007
28.86
 18,600 27.86 29.57 27.91 3,000 0 0
06/11/2007
27.86
 16,000 29.10 29.10 27.43 1,500 0 0
05/11/2007
29.10
 12,900 30.53 30.62 28.62 2,000 0 0
02/11/2007
30.53
 43,000 30.53 31.48 30.05 5,000 0 0
01/11/2007
30.53
 36,900 28.62 30.53 26.24 9,300 600 0

Chính sách bảo mật | Điều khoản sử dụng |