CTCP Sản xuất và Cung ứng vật liệu xây dựng Kon Tum (nxt)

5.50
0.20
(3.77%)
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) 		1.30 36.11% 226,700 0 0
3.60
5.40
5.40
2 tháng
(2025-10-06) 		1 25.64% 336,800 0 0
3.40
5.40
5.40
3 tháng
(2025-09-05) 		-0.60 -10.91% 643,700 0 0
3.40
6.20
5.40
6 tháng
(2025-06-09) 		1.20 32.43% 1,682,700 0 0
3.40
6.50
5.40
12 tháng
(2024-12-09) 		-2.10 -30% 2,316,520 0 0
3.40
7.70
5.40
24 tháng
(2023-12-15) 		-6.30 -56.25% 10,728,339 0 0
3.40
20.30
5.40
36 tháng
(2022-12-20) 		-6.90 -58.47% 16,283,163 0 0
3.40
20.30
5.40
60 tháng
(2021-12-24) 		-5.56 -53.15% 19,784,758 1,400 0.0
3.40
20.70
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
15
 21,200 15.80 16 14.20 0 0 0
30/11/2023
15.80
 16,700 15.90 16.10 15.60 0 0 0
29/11/2023
15.90
 22,500 15.70 16 15.70 0 0 0
28/11/2023
15.70
 18,300 15.90 16.20 15.50 0 0 0
27/11/2023
15.90
 34,200 15.50 16.30 15.60 0 0 0
24/11/2023
15.50
 70,700 15.40 17 15.20 0 0 0
23/11/2023
15.40
 19,900 15.60 15.60 14.90 0 0 0
22/11/2023
15.60
 46,000 14.20 15.60 14.10 0 0 0
21/11/2023
14.20
 14,500 14 14.20 14 0 0 0
20/11/2023
14
 14,100 14.20 14.20 13.90 0 0 0
17/11/2023
14.20
 104,600 14.20 14.30 14.10 0 0 0
16/11/2023
14.20
 13,300 14.20 14.30 14.10 0 0 0
15/11/2023
14.20
 13,700 14.10 14.20 14 0 0 0
14/11/2023
14.10
 24,800 13.90 14.20 13.90 0 0 0
13/11/2023
13.90
 13,200 14 14 13.80 0 0 0
10/11/2023
14
 12,200 14.10 14.10 13.90 0 0 0
09/11/2023
14.10
 15,200 14 14.20 13.80 0 0 0
08/11/2023
14
 12,800 14.10 14.10 13.90 0 0 0
07/11/2023
14.10
 14,500 14.20 14.30 14 0 0 0
06/11/2023
14.20
 18,500 14.10 14.30 14 0 0 0
03/11/2023
14.10
 15,300 14.50 14.50 14 0 0 0
02/11/2023
14.50
 27,200 13.90 14.50 13.90 0 0 0
01/11/2023
13.90
 20,600 13.70 13.90 13.70 0 0 0
31/10/2023
13.70
 15,400 13.40 13.80 13.50 0 0 0
30/10/2023
13.40
 16,100 13.70 13.70 13.40 0 0 0
27/10/2023
13.70
 12,800 13.80 13.80 13.60 0 0 0
26/10/2023
13.80
 23,500 14.20 14.30 13.50 0 0 0
25/10/2023
14.20
 41,500 14 14.50 14 0 0 0
24/10/2023
14
 18,500 13.90 14.10 13.80 0 0 0
23/10/2023
13.90
 13,200 14 14 13.80 0 0 0
20/10/2023
14
 20,700 14 14 13.70 0 0 0
19/10/2023
14
 22,100 13.70 14 13.70 0 0 0
18/10/2023
13.70
 19,800 13.80 13.90 13.50 0 0 0
17/10/2023
13.80
 14,400 14 14 13.80 0 0 0
16/10/2023
14
 23,800 13.90 14 13.70 0 0 0
13/10/2023
13.90
 20,100 13.60 14 13.60 0 0 0
12/10/2023
13.60
 13,600 13.60 13.70 13.50 0 0 0
11/10/2023
13.60
 13,800 13.70 13.80 13.60 0 0 0
10/10/2023
13.70
 15,500 13.80 13.80 13.60 0 0 0
09/10/2023
13.80
 21,600 13.60 13.80 13.60 0 0 0
06/10/2023
13.60
 28,500 13.80 13.80 13.50 0 0 0
05/10/2023
13.80
 29,100 13.60 14 13.50 0 0 0
04/10/2023
13.60
 13,500 13.60 13.70 13.60 0 0 0
03/10/2023
13.60
 21,500 13.60 13.90 13.40 0 0 0
02/10/2023
13.60
 12,400 13.70 13.80 13.60 0 0 0
29/09/2023
13.70
 47,200 14 14.30 13.50 0 0 0
28/09/2023
14
 68,900 14 14.60 13.90 0 0 0
27/09/2023
14
 37,000 13.60 14 13.60 0 0 0
26/09/2023
13.60
 22,000 13.70 13.70 13.40 0 0 0
25/09/2023
13.70
 12,400 13.70 13.80 13.70 0 0 0
22/09/2023
13.70
 19,000 13.80 13.80 13.60 0 0 0
21/09/2023
13.80
 27,400 13.70 14 13.70 0 0 0
20/09/2023
13.70
 14,400 13.70 13.80 13.60 0 0 0
19/09/2023
13.70
 16,600 13.70 13.80 13.60 0 0 0
18/09/2023
13.70
 17,500 13.80 13.80 13.60 0 0 0
15/09/2023
13.80
 21,200 13.70 13.90 13.70 0 0 0
14/09/2023
13.70
 27,800 14 14 13.70 0 0 0
13/09/2023
14
 22,400 14 14.10 13.90 0 0 0
12/09/2023
14
 33,500 13.90 14 13.80 0 0 0
11/09/2023
13.90
 21,400 13.70 13.90 13.60 0 0 0
08/09/2023
13.70
 24,900 13.60 13.80 13.50 0 0 0
07/09/2023
13.60
 27,900 13.80 13.80 13.50 0 0 0
06/09/2023
13.80
 20,500 13.90 13.90 13.70 0 0 0
05/09/2023
13.90
 28,300 13.70 14 13.60 0 0 0
31/08/2023
13.70
 24,400 13.80 13.80 13.60 0 0 0
30/08/2023
13.80
 40,500 13.60 13.80 13.50 0 0 0
29/08/2023
13.60
 30,600 13.40 13.70 13.40 0 0 0
28/08/2023
13.40
 31,300 13.70 13.70 13.40 0 0 0
25/08/2023
13.70
 21,100 13.80 13.80 13.60 0 0 0
24/08/2023
13.80
 18,700 13.90 13.90 13.70 0 0 0
23/08/2023
13.90
 26,200 13.70 14 13.70 0 0 0
22/08/2023
13.70
 22,800 13.80 13.80 13.60 0 0 0
21/08/2023
13.80
 34,100 13.60 13.80 13.50 0 0 0
18/08/2023
13.60
 21,200 13.60 13.90 13.50 0 0 0
17/08/2023
13.60
 25,300 13.70 13.70 13.40 0 0 0
16/08/2023
13.70
 30,200 13.80 13.90 13.50 0 0 0
15/08/2023
13.80
 30,300 13.80 13.90 13.50 0 0 0
14/08/2023
13.80
 43,700 12.90 14 12.90 0 0 0
11/08/2023
12.90
 20,100 12.80 12.90 12.70 0 0 0
10/08/2023
12.80
 30,200 13 13 12.80 0 0 0
09/08/2023
13
 39,000 12.90 13.10 12.80 0 0 0
08/08/2023
12.90
 31,200 12.80 13 12.70 0 0 0
07/08/2023
12.80
 23,100 12.80 12.90 12.70 0 0 0
04/08/2023
12.80
 27,100 13 13 12.60 0 0 0
03/08/2023
13
 51,600 12.80 13.20 12.80 0 0 0
02/08/2023
12.80
 35,800 12.10 12.90 12.10 0 0 0
01/08/2023
12.10
 27,400 12.10 12.20 12 0 0 0
31/07/2023
12.10
 25,100 12.20 12.20 12 0 0 0
28/07/2023
12.20
 26,800 12 12.20 12 0 0 0
27/07/2023
12
 32,000 12.10 12.10 11.90 0 0 0
26/07/2023
12.10
 31,700 12 12.20 11.90 0 0 0
25/07/2023
12
 37,600 11.80 12.10 11.60 0 0 0
24/07/2023
11.80
 56,200 11.10 11.90 11.20 0 0 0
21/07/2023
11.10
 14,700 11.20 11.20 11 0 0 0
20/07/2023
11.20
 16,400 11.20 11.20 11 0 0 0
19/07/2023
11.20
 15,100 11.30 11.30 11.10 0 0 0
18/07/2023
11.30
 17,100 11.30 11.40 11.20 0 0 0
17/07/2023
11.30
 114,400 11.30 11.30 11.10 0 0 0
14/07/2023
11.30
 17,400 11.40 11.40 11.20 0 0 0
13/07/2023
11.40
 20,200 11.20 11.50 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |