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)
12/06/2007
25.62
 4,400 25.20 25.79 25.62 0 0 0
11/06/2007
25.20
 2,500 26.24 26.24 25.20 0 0 0
08/06/2007
26.24
 4,100 26.66 27.08 26.24 0 0 0
07/06/2007
26.66
 5,800 27.49 27.91 26.66 0 0 0
06/06/2007
27.49
 8,400 27.08 27.91 27.08 0 0 0
05/06/2007
27.08
 8,000 27.08 27.08 26.66 0 0 0
04/06/2007
27.08
 7,700 27.70 27.70 26.66 0 0 0
01/06/2007
27.70
 34,300 27.08 29.16 24.99 0 0 0
31/05/2007
27.08
 7,900 26.62 27.08 26.24 0 0 0
30/05/2007
26.62
 9,200 27.08 27.08 25.83 0 0 0
29/05/2007
27.08
 4,100 27.91 27.91 26.24 0 0 0
28/05/2007
27.91
 8,600 27.99 28.12 27.74 0 0 0
25/05/2007
27.99
 7,900 29.24 29.24 26.33 0 0 0
24/05/2007
29.24
 11,000 29.16 30.62 27.91 0 0 0
23/05/2007
29.16
 47,700 27.79 30.49 29.16 0 0 0
22/05/2007
27.79
 13,400 26.12 27.79 26.74 0 0 0
21/05/2007
26.12
 10,500 23.74 26.12 24.99 0 0 0
18/05/2007
23.74
 3,300 24.08 24.16 23.74 0 0 0
17/05/2007
24.08
 3,000 23.74 24.08 23.95 0 0 0
16/05/2007
23.74
 6,800 24.37 24.79 23.74 0 0 0
15/05/2007
24.37
 6,500 24.83 24.87 24.16 0 0 0
14/05/2007
24.83
 8,200 24.79 25.83 24.79 0 0 0
11/05/2007
24.79
 4,900 25.12 25.12 24.37 0 0 0
10/05/2007
25.12
 1,700 24.16 26.24 24.95 0 0 0
09/05/2007
24.16
 1,700 24.99 27.08 24.16 0 0 0
08/05/2007
24.99
 8,700 22.95 25.04 24.58 0 0 0
07/05/2007
22.95
 1,300 23.83 23.83 21.66 0 0 0
04/05/2007
23.83
 5,300 24.58 24.58 23.62 0 0 0
03/05/2007
24.58
 4,600 22.70 24.58 23.74 0 0 0
02/05/2007
22.70
 3,100 24.16 24.16 22.70 0 0 0
25/04/2007
24.16
 7,400 23.12 24.58 22.58 0 0 0
24/04/2007
23.12
 2,000 23.33 23.54 21.87 0 0 0
23/04/2007
23.33
 6,900 25.66 25.66 23.33 0 0 0
20/04/2007
25.66
 2,700 24.58 25.70 24.99 0 0 0
19/04/2007
24.58
 10,400 26.87 26.95 24.58 0 0 0
18/04/2007
26.87
 8,600 23.74 26.87 22.91 0 0 0
17/04/2007
23.74
 17,800 25.12 25.12 22.91 0 0 0
16/04/2007
25.12
 700 27.91 27.91 25.12 0 0 0
13/04/2007
27.91
 9,900 27.08 29.16 27.08 0 0 0
12/04/2007
27.08
 5,000 29.78 29.78 27.08 0 0 0
11/04/2007
29.78
 2,800 29.16 29.78 29.58 0 0 0
10/04/2007
29.16
 6,300 29.99 29.99 29.16 0 0 0
09/04/2007
29.99
 2,700 29.78 29.99 29.16 0 0 0
06/04/2007
29.78
 6,900 29.58 29.99 29.20 0 0 0
05/04/2007
29.58
 15,100 31.24 32.91 29.58 0 0 0
04/04/2007
31.24
 8,900 30.08 31.66 29.99 0 0 0
03/04/2007
30.08
 9,400 31.74 31.74 29.29 0 0 0
02/04/2007
31.74
 3,000 33.74 33.74 31.74 0 0 0
30/03/2007
33.74
 12,800 32.99 36.28 33.74 0 0 0
29/03/2007
32.99
 7,000 33.95 33.95 32.99 0 0 0
28/03/2007
33.95
 14,900 30.49 33.99 27.83 0 0 0
27/03/2007
30.49
 1,300 32.91 33.33 30.49 0 0 0
26/03/2007
32.91
 7,500 36.24 36.24 32.78 0 0 0
23/03/2007
36.24
 5,000 37.07 37.07 35.41 0 0 0
22/03/2007
37.07
 9,300 38.74 39.16 36.66 0 0 0
21/03/2007
38.74
 18,200 39.37 39.78 38.32 0 0 0
20/03/2007
39.37
 31,300 38.74 41.37 38.78 0 0 0
19/03/2007
38.74
 30,800 37.49 38.95 37.49 0 0 0
16/03/2007
37.49
 20,800 34.99 37.49 34.37 0 0 0
15/03/2007
34.99
 16,800 36.24 37.07 32.58 0 0 0
14/03/2007
36.24
 34,600 36.24 39.78 34.99 0 0 0
13/03/2007
36.24
 15,300 37.07 37.07 35.83 0 0 0
12/03/2007
37.07
 13,500 37.28 37.70 35.83 0 0 0
09/03/2007
37.28
 8,300 37.70 39.16 36.24 0 0 0
08/03/2007
37.70
 26,200 37.49 38.32 37.07 0 0 0
07/03/2007
37.49
 29,100 39.16 39.16 37.49 0 0 0
06/03/2007
39.16
 24,400 38.53 39.57 38.32 0 0 0
05/03/2007
38.53
 48,800 38.53 41.24 37.07 0 0 0
02/03/2007
38.53
 49,300 38.45 39.57 34.70 0 0 0
01/03/2007
38.45
 49,100 38.78 41.66 35.83 0 0 0
28/02/2007
38.78
 64,500 35.28 38.78 36.99 0 0 0
27/02/2007
35.28
 7,600 32.12 35.28 35.28 0 0 0
26/02/2007
32.12
 15,600 29.91 32.12 31.16 0 0 0
15/02/2007
29.91
 30,300 27.83 29.91 27.70 0 0 0
14/02/2007
27.83
 36,600 25.74 27.83 26.04 0 0 0
13/02/2007
25.74
 47,000 23.66 25.74 23.74 0 0 0
12/02/2007
23.66
 55,800 20.00 23.66 20.20 0 0 0
09/02/2007
20.00
 59,600 19.83 21.79 19.16 0 0 0
08/02/2007
19.83
 36,100 18.37 19.83 19.83 0 0 0
07/02/2007
18.37
 40,000 16.87 18.37 17.08 0 0 0
06/02/2007
16.87
 9,000 16.25 17.08 16.66 0 0 0
05/02/2007
16.25
 13,300 15.91 16.66 15.83 0 0 0
02/02/2007
15.91
 22,700 15.41 16.04 15.20 0 0 0
01/02/2007
15.41
 9,500 15.00 15.83 15.41 0 0 0
31/01/2007
15.00
 2,000 15.91 15.91 15.00 0 0 0
30/01/2007
15.91
 5,500 16.08 16.08 14.79 0 0 0
29/01/2007
16.08
 0 16.25 16.08 16.08 0 0 0
26/01/2007
16.25
 3,500 16.45 16.45 15.62 0 0 0
25/01/2007
16.45
 5,000 16.66 17.33 15.41 0 0 0
24/01/2007: Cổ tức tiền mặt tỉ lệ: 15%
24/01/2007
16.66
 3,800 14.79 16.66 15.41 0 0 0
23/01/2007
14.79
 6,900 15.19 15.99 14.79 0 0 0
22/01/2007
15.19
 3,600 15.59 15.59 15.19 0 0 0
19/01/2007
15.59
 100 15.19 15.59 15.59 0 0 0
18/01/2007
15.19
 2,100 15.79 15.79 15.19 0 0 0
17/01/2007
15.79
 1,500 15.99 15.99 15.79 0 0 0
16/01/2007
15.99
 11,500 16.07 17.79 15.59 0 0 0
15/01/2007
16.07
 2,700 15.59 16.39 15.59 0 0 0
12/01/2007
15.59
 3,000 15.99 16.11 15.19 0 0 0
11/01/2007
15.99
 2,000 16.15 16.15 15.99 0 0 0
10/01/2007
16.15
 6,400 15.15 16.19 15.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |