CTCP Xây dựng và Kinh doanh Vật tư (cnt)

7.40
-0.10
(-1.33%)
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
(2025-12-29) 		0.30 4.17% 95,600 0 0
6.70
7.50
7.50
2 tháng
(2025-11-28) 		-0.60 -7.41% 310,300 0 0
6.70
8.30
7.50
3 tháng
(2025-10-29) 		-0.50 -6.25% 370,900 0 0
6.70
8.70
7.50
6 tháng
(2025-07-31) 		-2.50 -25% 981,800 0 0
6.70
10
7.50
12 tháng
(2025-02-03) 		-2.37 -23.98% 2,523,741 -4,502 -0.0
6.70
11.46
7.50
24 tháng
(2024-02-07) 		-5.16 -40.74% 7,189,476 -6,039 -0.0
6.70
18.23
7.50
36 tháng
(2023-02-13) 		0.30 4.21% 10,221,011 -24,339 -0.5
6.70
18.23
7.50
60 tháng
(2021-02-22) 		5.10 212.62% 16,063,151 -24,239 -0.4
2.22
18.23
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
12.96
 8,300 12.96 13.02 12.96 0 0 0
22/01/2024
12.90
 7,100 13.08 13.14 12.90 0 0 0
19/01/2024
12.84
 24,305 13.14 13.20 12.84 0 0 0
18/01/2024
12.96
 35,100 12.60 12.96 12.60 0 0 0
17/01/2024
12.96
 2,100 12.90 12.96 12.90 0 0 0
16/01/2024
12.90
 1,800 12.60 12.90 12.60 0 0 0
15/01/2024
12.60
 5,900 12.60 12.60 12.18 0 0 0
12/01/2024
12.60
 8,000 13.20 13.20 12.60 0 0 0
11/01/2024
13.43
 1,100 13.43 13.43 13.43 0 0 0
10/01/2024
13.20
 18,004 13.79 13.79 13.20 0 0 0
09/01/2024
13.67
 100 13.67 13.67 13.67 0 0 0
08/01/2024
13.49
 11,451 13.61 13.61 13.49 0 0 0
05/01/2024
13.91
 16,100 13.91 13.91 13.20 0 0 0
04/01/2024
13.91
 1,451 13.79 13.91 13.79 0 0 0
03/01/2024
13.61
 18,600 13.79 13.79 13.37 0 0 0
02/01/2024
13.73
 10,000 13.79 13.79 13.55 0 0 0
29/12/2023
13.85
 20,805 13.55 13.91 13.55 0 0 0
28/12/2023
13.91
 59,900 13.37 14.03 13.37 0 2,000 -0.0
27/12/2023
13.43
 27,500 13.49 13.49 12.78 0 0 0
26/12/2023
13.20
 17,000 13.97 14.03 13.20 0 0 0
25/12/2023
13.20
 36,500 13.20 13.55 13.14 0 0 0
22/12/2023
13.20
 0 13.20 13.20 13.20 0 0 0
21/12/2023
13.20
 9,100 13.20 13.26 13.20 0 0 0
20/12/2023
13.43
 8,405 13.20 13.43 12.90 0 0 0
19/12/2023
13.20
 10,500 13.20 13.26 13.20 0 0 0
18/12/2023
13.91
 19,200 13.61 14.27 13.61 0 0 0
15/12/2023
14.39
 15,400 13.26 14.39 13.26 0 0 0
14/12/2023
13.49
 18,310 13.43 13.55 13.43 0 0 0
13/12/2023
13.20
 2,300 13.20 13.20 13.20 0 0 0
12/12/2023
13.26
 12,800 13.20 13.26 13.20 0 4,200 -0.1
11/12/2023
13.08
 1,730 13.14 13.14 12.90 0 0 0
08/12/2023
13.14
 0 13.14 13.14 13.14 0 0 0
07/12/2023
13.14
 14,500 13.26 13.26 13.08 0 0 0
06/12/2023
13.20
 10,611 13.20 13.26 13.14 0 0 0
05/12/2023
13.20
 4,800 13.61 13.67 13.14 0 0 0
04/12/2023
13.14
 4,302 13.73 13.73 12.90 0 0 0
01/12/2023
13.61
 3,300 13.32 13.67 12.66 0 0 0
30/11/2023
13.32
 3,000 13.32 13.32 13.26 0 0 0
29/11/2023
13.79
 1,300 13.49 13.79 13.20 0 0 0
28/11/2023
13.73
 1,803 13.79 13.79 13.73 0 0 0
27/11/2023
13.32
 73,700 13.32 13.79 13.32 0 0 0
24/11/2023
13.32
 12,200 13.43 13.79 13.32 0 0 0
23/11/2023
13.91
 37,220 13.97 14.99 13.91 0 0 0
22/11/2023
14.27
 26,810 14.09 14.39 13.79 0 0 0
21/11/2023
14.39
 13,856 14.39 14.81 14.39 0 0 0
20/11/2023
14.39
 29,600 13.37 14.39 13.37 0 0 0
17/11/2023
13.37
 29,300 13.79 13.79 13.32 0 0 0
16/11/2023
13.79
 54,907 13.43 13.79 13.32 0 0 0
15/11/2023
13.79
 19,600 13.20 13.85 13.20 0 0 0
14/11/2023
13.26
 54,300 14.81 14.81 13.20 0 0 0
13/11/2023
14.69
 9,902 15.23 15.23 14.21 0 0 0
10/11/2023
15.05
 51,308 16.19 16.19 15.05 0 0 0
09/11/2023
15.35
 96,812 14.09 16.07 14.09 0 0 0
08/11/2023
14.51
 82,005 13.37 14.51 13.37 0 0 0
07/11/2023
13.49
 74,306 13.20 13.67 12.54 0 0 0
06/11/2023
12.48
 31,104 12.30 12.48 11.28 0 0 0
03/11/2023
11.70
 93,200 11.28 11.76 10.80 0 0 0
02/11/2023
11.28
 17,400 11.70 11.70 10.14 0 0 0
01/11/2023
11.70
 1,700 11.70 11.70 11.28 0 0 0
31/10/2023
11.70
 4,900 13.08 13.08 10.80 0 0 0
30/10/2023
13.08
 4,100 12.48 13.08 11.40 0 0 0
27/10/2023
12.48
 4,300 13.67 13.67 11.34 0 0 0
26/10/2023
13.67
 15,700 12.78 13.67 10.86 0 0 0
25/10/2023
12.78
 300 12.60 12.78 12.54 0 0 0
24/10/2023
12.60
 100 12.48 12.60 12.60 0 0 0
23/10/2023
12.48
 1,700 12.60 12.60 11.16 0 0 0
20/10/2023
12.60
 100 12.12 12.60 12.60 0 0 0
19/10/2023
12.12
 500 12.00 12.12 11.40 0 0 0
18/10/2023
12.00
 60,400 12.00 12.18 11.40 0 0 0
17/10/2023
12.00
 61,000 12.00 12.30 11.88 0 0 0
16/10/2023
12.00
 6,300 12.48 12.48 10.80 0 0 0
13/10/2023
12.48
 100 11.40 12.48 12.48 0 0 0
12/10/2023
11.40
 10,200 11.10 12.00 10.44 0 0 0
11/10/2023
11.10
 500 11.28 11.52 11.10 0 0 0
10/10/2023
11.28
 100 11.40 11.40 11.28 0 0 0
09/10/2023
11.40
 8,400 11.10 11.40 10.26 0 0 0
06/10/2023
11.10
 2,400 11.10 11.10 9.96 0 0 0
05/10/2023
11.10
 800 10.50 11.40 11.10 0 0 0
04/10/2023
10.50
 4,700 11.34 11.34 10.32 0 0 0
03/10/2023
11.34
 2,700 11.40 11.40 10.32 0 0 0
02/10/2023
11.40
 200 10.80 11.40 11.40 0 0 0
29/09/2023
10.80
 31,300 11.40 11.46 10.26 0 0 0
28/09/2023
11.40
 1,100 11.88 11.88 11.40 0 0 0
27/09/2023
11.88
 7,600 12.00 12.00 10.20 0 0 0
26/09/2023
12.00
 100 12.24 12.24 12.00 0 0 0
25/09/2023
12.24
 2,500 12.30 12.30 10.98 0 0 0
22/09/2023
12.30
 6,600 12.66 12.66 12.00 0 0 0
21/09/2023
12.66
 5,000 12.36 12.66 12.60 0 0 0
20/09/2023
12.36
 13,500 12.60 12.60 12.30 0 0 0
19/09/2023
12.60
 27,700 12.30 12.60 12.24 0 0 0
18/09/2023
12.30
 23,600 12.66 12.66 12.06 0 0 0
15/09/2023
12.66
 7,800 12.84 12.84 12.54 0 3,000 -0.1
14/09/2023
12.84
 34,500 13.14 13.14 12.36 900 0 0.0
13/09/2023
13.14
 20,700 13.55 13.55 13.08 0 1,100 -0.0
12/09/2023
13.55
 4,100 13.49 13.55 13.43 0 0 0
11/09/2023
13.49
 3,900 14.09 14.09 13.43 0 0 0
08/09/2023
14.09
 7,600 13.37 14.09 13.55 0 0 0
07/09/2023
13.37
 9,400 13.49 13.49 13.37 0 0 0
06/09/2023
13.49
 11,000 13.67 13.79 13.37 0 0 0
05/09/2023
13.67
 7,700 13.20 13.67 13.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |