CTCP Xây dựng và Đầu tư 492 (c92)

4.30
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
(2025-11-04) 		0 0% 47,700 0 0
4
4.50
4.30
2 tháng
(2025-10-06) 		-0.10 -2.33% 214,300 0 0
4
4.50
4.30
3 tháng
(2025-09-05) 		0.10 2.44% 1,323,500 -56,200 -0.3
4
4.80
4.30
6 tháng
(2025-06-09) 		0 0% 3,173,400 -62,900 -0.3
3.90
5
4.30
12 tháng
(2024-12-09) 		0.60 16.67% 6,383,422 -68,527 -0.3
3.50
5.90
4.30
24 tháng
(2023-12-15) 		1.20 40% 10,816,194 -68,727 -0.3
2.80
7.70
4.30
36 tháng
(2022-12-20) 		1.70 68% 13,053,395 -69,627 -0.3
2.40
7.70
4.30
60 tháng
(2020-12-30) 		0.70 20% 21,695,152 107,373 1.1
1.70
11.20
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
2.80
 73,500 3.20 3.20 2.80 0 0 0
30/11/2023
3.20
 1,200 3.20 3.20 3.10 0 0 0
29/11/2023
3.20
 17,500 2.90 3.40 2.90 0 0 0
28/11/2023
2.90
 18,700 2.90 3.10 2.90 0 0 0
27/11/2023
2.90
 3,400 3.10 3.10 2.90 0 0 0
24/11/2023
3.10
 3,000 3.10 3.20 3 0 0 0
23/11/2023
3.10
 7,500 3.10 3.20 3.10 0 0 0
22/11/2023
3.10
 2,300 3.10 3.10 3.10 0 0 0
21/11/2023
3.10
 3,300 3.30 3.30 3.10 0 0 0
20/11/2023
3.30
 100 3.20 3.30 3.30 0 0 0
17/11/2023
3.20
 5,400 3.20 3.20 3.20 0 0 0
16/11/2023
3.20
 2,900 3.30 3.30 3.10 0 0 0
15/11/2023
3.30
 800 3.20 3.40 3.20 0 0 0
14/11/2023
3.20
 23,600 3.40 3.40 3.20 0 0 0
10/11/2023
3.40
 1,600 3.50 3.50 3.10 0 0 0
09/11/2023
3.50
 4,500 3.20 3.50 3.20 0 0 0
08/11/2023
3.20
 7,100 3.20 3.30 3.10 0 0 0
07/11/2023
3.20
 2,900 3.30 3.30 3.10 0 0 0
06/11/2023
3.30
 4,900 3.50 3.60 3.30 0 0 0
03/11/2023
3.50
 500 3.50 3.70 3.50 0 0 0
02/11/2023
3.50
 3,300 3.50 3.50 3 0 0 0
01/11/2023
3.50
 100 3.10 3.50 3.50 0 0 0
31/10/2023
3.10
 4,000 3.30 3.30 3.10 0 0 0
30/10/2023
3.30
 500 3.40 3.40 3.30 0 0 0
27/10/2023
3.40
 3,700 3.40 3.40 3.10 0 0 0
26/10/2023
3.40
 600 3.50 3.50 3.10 0 0 0
25/10/2023
3.50
 1,400 3.40 3.50 3.30 0 0 0
24/10/2023
3.40
 2,500 3.30 3.70 3.20 0 0 0
23/10/2023
3.30
 1,000 3.40 3.40 3.30 0 0 0
20/10/2023
3.40
 700 3.40 3.40 3.40 0 0 0
19/10/2023
3.40
 4,900 3.20 3.40 3.30 0 0 0
18/10/2023
3.20
 7,100 3.40 3.40 3.20 0 0 0
17/10/2023
3.40
 3,200 3.40 3.40 3.30 0 0 0
16/10/2023
3.40
 1,500 3.50 3.50 3.40 0 0 0
13/10/2023
3.50
 3,900 3.50 3.50 3.50 0 0 0
12/10/2023
3.50
 11,100 3.70 3.70 3.50 0 0 0
11/10/2023
3.70
 2,100 3.80 3.80 3.50 0 0 0
10/10/2023
3.80
 3,000 3.50 3.80 3.70 0 0 0
09/10/2023
3.50
 500 3.50 3.50 3.50 0 0 0
06/10/2023
3.50
 4,600 3.50 3.60 3.50 0 0 0
05/10/2023
3.50
 5,100 3.80 4 3.50 0 0 0
04/10/2023
3.80
 800 3.60 3.80 3.60 0 0 0
03/10/2023
3.60
 300 4.10 4.10 3.60 0 0 0
29/09/2023
4.10
 100 3.80 4.10 4.10 0 0 0
28/09/2023
3.80
 2,900 3.80 4 3.80 0 0 0
27/09/2023
3.80
 900 3.70 4 3.60 0 0 0
26/09/2023
3.70
 2,700 3.90 4.30 3.40 0 0 0
25/09/2023
3.90
 3,100 4 4.20 3.90 0 0 0
22/09/2023
4
 3,000 4 4.40 3.40 0 900 -0.0
21/09/2023
4
 1,800 3.90 4.30 4 0 0 0
20/09/2023
3.90
 2,400 3.80 3.90 3.80 0 0 0
19/09/2023
3.80
 8,600 4.10 4.20 3.80 0 0 0
18/09/2023
4.10
 1,500 4.20 4.20 3.80 0 0 0
15/09/2023
4.20
 900 4.30 4.30 4.20 0 0 0
14/09/2023
4.30
 2,100 4.30 4.50 4.20 0 0 0
13/09/2023
4.30
 1,000 4.60 4.60 4.30 0 0 0
12/09/2023
4.60
 1,800 4.30 4.60 4.30 0 0 0
08/09/2023
4.30
 21,500 4.30 4.40 4.30 0 0 0
07/09/2023
4.30
 1,800 4.60 4.60 4.30 0 0 0
06/09/2023
4.60
 100 4.40 4.60 4.60 0 0 0
05/09/2023
4.40
 1,000 4.10 4.40 4.10 0 0 0
31/08/2023
4.10
 900 4.50 4.50 4.10 0 0 0
30/08/2023
4.50
 1,900 4.40 4.50 4 0 0 0
29/08/2023
4.40
 300 4.50 4.50 4.40 0 0 0
28/08/2023
4.50
 100 4.30 4.50 4.50 0 0 0
25/08/2023
4.30
 1,200 4 4.50 4.10 0 0 0
24/08/2023
4
 1,100 4.50 4.50 4 0 0 0
22/08/2023
4.50
 1,800 4 4.60 4.40 0 0 0
21/08/2023
4
 3,300 4 4.50 4 0 0 0
18/08/2023
4
 10,300 4.60 5 4 0 0 0
17/08/2023
4.60
 5,100 5 5 4.50 0 0 0
16/08/2023
5
 500 4.80 5.20 5 0 0 0
15/08/2023
4.80
 3,000 4.80 5 4.80 0 0 0
14/08/2023
4.80
 4,100 4.90 4.90 4.80 0 0 0
11/08/2023
4.90
 1,100 4.80 5 4.70 0 0 0
10/08/2023
4.80
 3,400 5 5 4.70 0 0 0
09/08/2023
5
 13,200 4.80 5 4.80 0 0 0
08/08/2023
4.80
 36,200 4.60 5 4.50 0 0 0
07/08/2023
4.60
 11,300 4.50 4.60 4.50 0 0 0
04/08/2023
4.50
 12,200 4.60 4.60 4.50 0 0 0
03/08/2023
4.60
 5,900 4.30 4.70 4.40 0 0 0
02/08/2023
4.30
 2,400 4.50 4.50 4.20 0 0 0
01/08/2023
4.50
 500 4.50 4.60 4.50 0 0 0
31/07/2023
4.50
 16,300 4.30 4.60 4.30 0 0 0
28/07/2023
4.30
 13,300 4.50 4.60 4 0 0 0
27/07/2023
4.50
 3,000 4.50 4.60 4.30 0 0 0
26/07/2023
4.50
 18,100 4.50 4.70 4.50 0 0 0
25/07/2023
4.50
 27,000 4.70 4.70 4.50 0 0 0
24/07/2023
4.70
 19,500 4.50 4.70 4.40 0 0 0
21/07/2023
4.50
 19,800 4.20 4.50 4.20 0 0 0
20/07/2023
4.20
 3,500 4.20 4.20 4 0 0 0
19/07/2023
4.20
 17,800 4 4.20 4 0 0 0
18/07/2023
4
 13,300 4 4.10 3.90 0 0 0
17/07/2023
4
 14,600 4.10 4.30 3.90 0 0 0
14/07/2023
4.10
 13,100 3.90 4.20 3.80 0 0 0
13/07/2023
3.90
 37,400 3.90 4 3.80 0 0 0
12/07/2023
3.90
 3,800 3.90 4 3.80 0 0 0
11/07/2023
3.90
 15,300 4 4 3.80 0 0 0
10/07/2023
4
 12,200 4 4 3.80 0 0 0
07/07/2023
4
 1,500 3.90 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |