CTCP Xây dựng và Đầu tư 492 (c92)

4.10
0.10
(2.50%)
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
(2026-04-01) 		-0.10 -2.38% 13,500 0 0
4
4.20
4.10
2 tháng
(2026-03-02) 		0.10 2.50% 42,000 0 0
3.50
4.20
4.10
3 tháng
(2026-02-02) 		0.10 2.50% 50,500 0 0
3.50
4.20
4.10
6 tháng
(2025-11-03) 		0 0% 151,000 0 0
3.50
4.50
4.10
12 tháng
(2025-05-06) 		0.20 5.13% 3,551,700 -68,261 -0.3
3.50
5
4.10
24 tháng
(2024-05-13) 		0.50 13.89% 10,249,866 -68,527 -0.3
3.30
7.70
4.10
36 tháng
(2023-05-17) 		1.40 51.85% 12,439,297 -69,627 -0.3
2.70
7.70
4.10
60 tháng
(2021-05-27) 		-0.90 -18% 20,719,467 95,873 1.1
1.70
11.20
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
3.50
 8,201 3.50 3.50 3.30 0 0 0
18/09/2024
3.40
 8,042 3.40 3.50 3.40 0 0 0
17/09/2024
3.50
 5,874 3.50 3.50 3.40 0 0 0
16/09/2024
3.50
 1,703 3.50 3.50 3.30 0 0 0
13/09/2024
3.50
 3,746 3.50 3.50 3.30 0 0 0
12/09/2024
3.50
 5,748 3.30 3.50 3.30 0 0 0
11/09/2024
3.40
 8,580 3.40 3.40 3.30 0 0 0
10/09/2024
3.30
 7,214 3.60 3.60 3.30 0 0 0
09/09/2024
3.60
 1,937 3.50 3.60 3.50 0 0 0
06/09/2024
3.50
 10,909 3.70 3.70 3.40 0 0 0
05/09/2024
3.50
 6,561 3.50 3.50 3.50 0 0 0
04/09/2024
3.70
 1,472 3.80 3.80 3.50 0 0 0
30/08/2024
3.70
 22,329 3.40 3.80 3.30 0 0 0
29/08/2024
3.40
 4,334 3.40 3.60 3.40 0 0 0
28/08/2024
3.60
 12,604 3.50 3.60 3.30 0 0 0
27/08/2024
3.30
 39,982 3.70 3.90 3.30 0 0 0
26/08/2024
3.70
 7,058 3.70 3.80 3.60 0 0 0
23/08/2024
3.70
 10,888 3.90 3.90 3.50 0 0 0
22/08/2024
3.90
 36,613 3.80 4.30 3.60 0 0 0
21/08/2024
3.90
 14,283 3.80 3.90 3.70 0 0 0
20/08/2024
3.90
 37,084 4.30 4.40 3.80 0 0 0
19/08/2024
4.40
 24,841 4.80 5 4 0 0 0
16/08/2024
4.80
 112,304 4.20 4.80 4.20 0 0 0
15/08/2024
4.20
 119,976 3.90 4.20 3.90 0 0 0
14/08/2024
3.70
 9,103 3.60 3.70 3.60 0 0 0
13/08/2024
3.50
 14,304 3.50 3.50 3.50 0 0 0
12/08/2024
3.40
 3,401 3.40 3.40 3.40 0 0 0
09/08/2024
3.40
 2,300 3.40 3.40 3.40 0 0 0
08/08/2024
3.40
 6,818 3.40 3.40 3.40 0 0 0
07/08/2024
3.50
 2,802 3.30 3.50 3.30 0 0 0
06/08/2024
3.30
 27,410 3.30 3.30 3.30 0 0 0
05/08/2024
3.30
 17,300 3.20 3.30 3.20 0 0 0
02/08/2024
3.40
 45,300 3.30 3.40 3.30 0 0 0
01/08/2024
3.30
 42,000 3.50 3.50 3.20 0 0 0
31/07/2024
3.40
 19,900 3.50 3.60 3.40 0 0 0
30/07/2024
3.40
 40,502 3.40 3.70 3.40 0 0 0
29/07/2024
3.40
 34,207 3.60 3.70 3.40 0 0 0
26/07/2024
3.60
 16,740 3.80 3.80 3.50 0 0 0
25/07/2024
3.60
 12,901 3.90 3.90 3.60 0 0 0
24/07/2024
3.80
 16,200 3.90 3.90 3.70 0 0 0
23/07/2024
3.90
 4,705 4.10 4.10 3.90 0 0 0
22/07/2024
3.90
 10,502 4.10 4.20 3.80 0 0 0
19/07/2024
4
 7,965 4.20 4.20 3.90 0 0 0
18/07/2024
4
 15,500 4.40 4.40 3.90 0 0 0
17/07/2024
4
 39,000 4.50 4.50 4 0 0 0
16/07/2024
4.40
 27,980 4.20 4.60 4.20 0 0 0
15/07/2024
4.10
 15,800 4 4.20 4 0 0 0
12/07/2024
4
 31,622 4.50 4.50 3.90 0 0 0
11/07/2024
4.50
 10,086 4.30 4.70 4.20 0 0 0
10/07/2024
4.20
 19,300 4.20 4.20 4.10 0 0 0
09/07/2024
4.20
 20,305 4.50 4.50 4.20 0 0 0
08/07/2024
4.50
 12,453 5 5 4.40 0 0 0
05/07/2024
4.50
 97,410 4.80 5 4.10 0 0 0
04/07/2024
4.80
 16,201 5.50 5.50 4.50 0 0 0
03/07/2024
5
 10,821 5 5 5 0 0 0
02/07/2024
5.10
 78,459 4.50 5.30 4 0 0 0
01/07/2024
4.70
 25,773 6 6 4.70 0 0 0
28/06/2024
5.50
 39,100 7.30 7.30 5.50 0 0 0
27/06/2024
6.30
 56,601 8 8 6.30 0 0 0
26/06/2024
7.10
 114,112 7.70 8 6.60 0 0 0
25/06/2024
7.70
 245,661 7.70 7.70 7.60 0 0 0
24/06/2024
6.70
 94,180 6.20 6.70 6.20 0 0 0
21/06/2024
5.90
 23,536 5.50 5.90 5.50 0 0 0
20/06/2024
5.60
 21,901 4.90 5.60 4.90 0 0 0
19/06/2024
5.40
 45,410 4.60 5.40 4.60 0 0 0
18/06/2024
5.30
 22,492 5.60 5.60 5.20 0 0 0
17/06/2024
5.70
 144,306 5.70 5.70 5.60 0 0 0
14/06/2024
5
 52,658 4.50 5 4.50 0 0 0
13/06/2024
4.60
 50,168 4 4.60 4 0 0 0
12/06/2024
4
 14,104 4 4 4 0 0 0
11/06/2024
4
 3,603 4.20 4.20 4 0 0 0
10/06/2024
4.20
 30,134 3.80 4.20 3.80 0 0 0
07/06/2024
3.90
 104,506 3.60 3.90 3.60 0 0 0
06/06/2024
3.60
 304 3.60 3.60 3.60 0 0 0
05/06/2024
3.50
 1,520 3.70 3.70 3.50 0 0 0
04/06/2024
3.60
 316 3.60 3.60 3.50 0 0 0
03/06/2024
3.40
 3,706 3.60 3.60 3.40 0 0 0
31/05/2024
3.60
 0 3.60 3.60 3.60 0 0 0
30/05/2024
3.60
 0 3.60 3.60 3.60 0 0 0
29/05/2024
3.60
 100 3.60 3.60 3.60 0 0 0
28/05/2024
3.60
 2,600 3.40 3.60 3.40 0 0 0
27/05/2024
3.50
 6,800 3.50 3.50 3.50 0 0 0
24/05/2024
3.50
 28,200 3.60 3.60 3.40 0 0 0
23/05/2024
3.70
 0 3.70 3.70 3.70 0 0 0
22/05/2024
3.70
 1 3.70 3.70 3.70 0 0 0
21/05/2024
3.70
 330 3.70 3.70 3.70 0 0 0
20/05/2024
3.70
 7,700 3.60 3.80 3.50 0 0 0
17/05/2024
3.60
 20,202 3.60 3.80 3.60 0 0 0
16/05/2024
3.60
 9,900 3.50 3.70 3.50 0 0 0
15/05/2024
3.60
 18,310 3.60 3.60 3.60 0 0 0
14/05/2024
3.60
 500 3.60 3.60 3.60 0 0 0
13/05/2024
3.60
 100 3.60 3.60 3.60 0 0 0
10/05/2024
3.40
 1,400 3.40 3.40 3.40 0 0 0
09/05/2024
3.70
 3,230 3.60 3.70 3.50 0 0 0
08/05/2024
3.60
 500 3.60 3.60 3.60 0 0 0
07/05/2024
3.20
 26,225 3.20 3.50 3.20 0 0 0
06/05/2024
3.60
 0 3.60 3.60 3.60 0 0 0
03/05/2024
3.60
 0 3.60 3.60 3.60 0 0 0
02/05/2024
3.60
 2,600 3.20 3.60 3.20 0 0 0
26/04/2024
3.50
 4,800 3.30 3.50 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |