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
(2026-07-01) 		0 0% 0 0 0
0.50
0.50
0.50
2 tháng
(2026-06-23) 		0 0% 0 0 0
0.50
0.50
0.50
3 tháng
(2026-06-23) 		0 0% 0 0 0
0.50
0.50
0.50
6 tháng
(2026-04-23) 		0 0% 0 0 0
0.50
0.50
0.50
12 tháng
(2025-08-05) 		0 0% 0 0 0
0.50
0.50
0.50
24 tháng
(2024-08-12) 		0 0% 0 0 0
0.50
0.50
0.50
36 tháng
(2023-08-16) 		-0.30 -37.50% 0 0 0
0.50
0.80
0.50
60 tháng
(2021-08-26) 		-0.80 -61.54% 1,357,402 -7,130 -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)
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
31/10/2007
28.62
 11,600 29.57 29.81 28.38 100 0 0
30/10/2007
29.57
 11,500 30.29 30.53 29.34 0 0 0
29/10/2007
30.29
 27,300 30.77 31.01 28.62 8,300 0 0
26/10/2007
30.77
 43,200 30.43 31.96 30.05 7,400 0 0
25/10/2007
30.43
 43,700 29.72 32.44 29.81 5,000 0 0
24/10/2007
29.72
 36,500 30.05 30.10 29.15 100 300 0
23/10/2007
30.05
 19,200 30.05 30.67 29.57 1,000 0 0
22/10/2007
30.05
 24,800 30.53 31.01 29.10 0 0 0
19/10/2007
30.53
 25,000 29.05 30.96 28.62 0 0 0
18/10/2007
29.05
 25,700 30.10 30.10 29.05 100 0 0
17/10/2007
30.10
 33,900 32.82 35.73 30.05 4,400 200 0
16/10/2007
32.82
 91,500 30.91 32.82 31.72 2,000 0 0
15/10/2007
30.91
 82,600 28.38 30.96 28.14 400 0 0
12/10/2007
28.38
 32,300 29.57 29.57 27.43 0 0 0
11/10/2007
29.57
 38,000 29.29 29.96 28.62 1,300 0 0
10/10/2007: Cổ tức tiền mặt tỉ lệ: 12%
10/10/2007
29.29
 36,300 26.66 29.29 24.52 100 0 0
09/10/2007
26.66
 23,800 29.28 29.28 26.66 0 400 0
08/10/2007
29.28
 20,600 31.05 32.22 29.28 0 0 0
05/10/2007
31.05
 85,900 30.03 32.78 27.79 100 0 0
04/10/2007
30.03
 44,900 27.41 30.03 28.02 1,000 0 0
03/10/2007
27.41
 85,200 24.94 27.41 25.68 5,000 0 0
02/10/2007
24.94
 37,000 22.74 24.94 24.94 0 0 0
01/10/2007
22.74
 5,200 21.01 22.74 21.62 0 0 0
28/09/2007
21.01
 31,600 20.36 21.01 20.31 0 0 0
27/09/2007
20.36
 6,900 20.83 20.83 20.08 0 0 0
26/09/2007
20.83
 12,500 20.55 21.01 20.55 0 0 0
25/09/2007
20.55
 16,700 20.03 20.55 20.08 0 0 0
24/09/2007
20.03
 12,900 19.85 20.03 19.61 500 0 0
21/09/2007
19.85
 13,200 20.17 20.17 19.85 0 0 0
20/09/2007
20.17
 11,200 19.99 20.36 20.13 0 0 0
19/09/2007
19.99
 12,700 19.99 20.55 19.99 400 0 0
18/09/2007: Quyền mua cổ phiếu: 3/1 Giá: 25 (Volume + 33.33%, Ratio=0.33)
18/09/2007
19.99
 20,900 18.33 20.03 19.99 0 0 0
17/09/2007
18.33
 27,800 18.20 18.54 16.45 0 0 0
14/09/2007
18.20
 13,200 18.83 18.83 17.29 0 0 0
13/09/2007
18.83
 7,600 19.37 21.66 17.95 300 0 0
12/09/2007
19.37
 10,100 19.79 21.66 18.00 0 0 0
11/09/2007
19.79
 9,300 19.62 21.58 19.50 0 0 0
10/09/2007
19.62
 15,500 18.95 20.83 18.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |