CTCP Xây dựng và Kinh doanh Vật tư (cnt)

6.80
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
(2026-02-11) 		-0.90 -12.16% 37,400 0 0
6.50
7.60
6.80
2 tháng
(2026-01-12) 		-0.70 -9.72% 92,900 0 0
6.50
7.60
6.80
3 tháng
(2025-12-15) 		-1.30 -16.67% 200,000 0 0
6.50
8.10
6.80
6 tháng
(2025-09-15) 		-3 -31.58% 625,500 0 0
6.50
9.60
6.80
12 tháng
(2025-03-18) 		-3.37 -34.12% 2,272,700 -4,502 -0.0
6.50
11.46
6.80
24 tháng
(2024-03-25) 		-5.80 -47.13% 6,998,693 -5,539 -0.0
6.50
18.23
6.80
36 tháng
(2023-03-29) 		-0.64 -8.93% 10,244,533 -25,339 -0.5
6.50
18.23
6.80
60 tháng
(2021-04-08) 		2.54 64.20% 16,103,851 -24,239 -0.4
3.96
18.23
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
11.94
 21,000 10.86 11.94 10.86 0 0 0
02/05/2024
10.86
 5,704 10.86 10.92 10.26 0 0 0
26/04/2024
11.10
 7,151 11.10 11.10 10.98 0 0 0
25/04/2024
11.40
 1,550 11.10 11.40 11.10 0 0 0
24/04/2024
11.28
 3,600 11.34 11.52 11.34 0 0 0
23/04/2024
11.10
 1,955 11.46 11.46 11.10 0 0 0
22/04/2024
11.52
 1,401 11.52 11.52 11.52 0 0 0
19/04/2024
11.40
 6,710 11.76 11.76 11.40 0 0 0
17/04/2024
11.82
 29,800 12.00 12.00 11.70 0 0 0
16/04/2024
12.00
 7,401 12.00 12.12 11.94 0 0 0
15/04/2024
12.06
 8,200 12.24 12.36 12.06 0 0 0
12/04/2024
12.36
 9,200 12.42 12.42 12.36 0 0 0
11/04/2024
12.42
 32,300 12.36 12.42 12.36 0 0 0
10/04/2024
12.48
 28,200 12.54 12.60 12.42 0 0 0
09/04/2024
12.48
 18,700 12.30 12.90 12.30 0 0 0
08/04/2024
12.30
 22,200 12.24 12.30 12.18 0 0 0
05/04/2024
12.24
 4,400 12.60 12.60 12.00 0 0 0
04/04/2024
12.60
 28,200 12.60 12.78 12.42 0 0 0
03/04/2024
12.48
 48,000 13.20 13.20 12.48 0 0 0
02/04/2024
12.90
 41,400 12.60 14.45 12.60 0 0 0
01/04/2024
12.54
 35,400 12.60 12.60 12.30 0 0 0
29/03/2024
12.36
 3,901 12.66 12.72 12.36 0 0 0
28/03/2024
12.48
 14,401 13.20 13.20 12.48 0 0 0
27/03/2024
12.90
 18,205 12.78 12.90 12.36 0 0 0
26/03/2024
12.30
 24,001 12.24 12.36 12.24 0 0 0
25/03/2024
12.30
 2,800 12.84 12.84 12.30 0 0 0
22/03/2024
12.30
 12,000 12.48 12.48 12.12 0 0 0
21/03/2024
12.48
 14,100 11.94 12.48 11.94 0 500 -0.0
20/03/2024
12.12
 9,300 12.00 12.12 11.94 0 0 0
19/03/2024
12.00
 8,700 11.94 12.06 11.94 0 0 0
18/03/2024
12.18
 11,101 12.36 12.54 11.76 0 0 0
15/03/2024
12.24
 1,200 12.12 12.60 12.12 0 0 0
14/03/2024
12.06
 7,500 12.12 12.12 11.88 0 0 0
13/03/2024
11.88
 3,901 12.48 12.48 11.88 0 0 0
12/03/2024
11.88
 3,500 12.06 12.06 11.76 0 0 0
11/03/2024
12.00
 2,400 12.06 12.06 12.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |