CTCP Xây dựng 1369 (c69)

17.40
-0.50
(-2.79%)
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) 		5 39.37% 9,824,700 -105,400 -1.3
12.60
17.90
17.90
2 tháng
(2025-11-28) 		3.60 25.53% 17,522,600 -67,600 -0.9
12.50
17.90
17.90
3 tháng
(2025-10-29) 		5.10 40.48% 30,020,600 -622,200 -8.3
11.70
17.90
17.90
6 tháng
(2025-07-31) 		8.20 86.32% 66,894,900 -76,400 -3.2
9
17.90
17.90
12 tháng
(2025-02-03) 		11.50 185.48% 120,196,011 -30,103 -3.0
5.50
17.90
17.90
24 tháng
(2024-02-07) 		10.90 160.29% 223,119,885 -27,467 -2.9
5.50
17.90
17.90
36 tháng
(2023-02-13) 		12.07 214.33% 310,319,069 -20,694 -2.8
5.15
17.90
17.90
60 tháng
(2021-02-22) 		2.70 17.97% 435,701,390 -20,994 -2.6
5.15
21.36
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
9.10
 230,500 9.20 9.20 9 0 0 0
30/08/2023
9.20
 131,800 9.20 9.30 9.10 0 0 0
29/08/2023
9.20
 336,300 9.20 9.30 8.90 0 0 0
28/08/2023
9.20
 209,600 9.30 9.30 9 0 0 0
25/08/2023
9.30
 308,500 9.40 9.80 8.90 0 0 0
24/08/2023
9.40
 269,000 9.20 9.80 9 0 0 0
23/08/2023
9.20
 251,900 9.40 10 9.10 0 0 0
22/08/2023
9.40
 332,300 9.40 9.50 8.60 0 5,356 -0.0
21/08/2023
9.40
 609,600 10 10 9 0 0 0
18/08/2023
10
 598,600 11.10 11.40 10 0 0 0
17/08/2023
11.10
 430,400 11.20 11.40 10.90 0 0 0
16/08/2023
11.20
 357,800 11.30 11.30 11 0 0 0
15/08/2023
11.30
 298,600 11.40 11.70 11.20 0 0 0
14/08/2023
11.40
 869,200 11.60 11.80 11.30 0 0 0
11/08/2023
11.60
 1,036,200 11.10 11.80 10.70 0 2,000 -0.0
10/08/2023
11.10
 692,900 11.40 11.50 11 200 0 0.0
09/08/2023
11.40
 388,200 11.80 11.90 11.10 0 0 0
08/08/2023
11.80
 907,600 11.20 12 10.80 0 0 0
07/08/2023
11.20
 481,600 11.20 11.50 11.10 0 120 -0.0
04/08/2023
11.20
 698,000 11.20 11.30 10.80 0 0 0
03/08/2023
11.20
 595,700 11.40 11.50 10.60 0 0 0
02/08/2023
11.40
 372,900 11.30 11.60 10.90 0 0 0
01/08/2023
11.30
 674,600 11.80 12.10 11 0 0 0
31/07/2023
11.80
 437,100 11.80 12.20 11.50 0 0 0
28/07/2023
11.80
 498,000 11.90 12.50 11.70 0 0 0
27/07/2023
11.90
 700,900 12 12.50 11.80 0 0 0
26/07/2023
12
 489,700 12.10 12.20 11.50 0 0 0
25/07/2023
12.10
 698,700 11.80 12.40 11.60 0 0 0
24/07/2023
11.80
 2,793,700 11.20 12.30 11.30 0 0 0
21/07/2023
11.20
 392,000 10.60 11.40 10.60 0 0 0
20/07/2023
10.60
 505,300 10.80 11.10 10.50 0 0 0
19/07/2023
10.80
 528,800 11 11.10 10.60 0 0 0
18/07/2023
11
 553,800 11 11.50 10.80 0 0 0
17/07/2023
11
 846,700 11.10 11.10 10.70 0 0 0
14/07/2023
11.10
 1,303,100 11.40 12.50 11 100 0 0.0
13/07/2023
11.40
 543,200 11.60 12 11.40 0 0 0
12/07/2023
11.60
 730,500 10.80 11.80 10.90 1,500 800 0.0
11/07/2023
10.80
 1,278,300 9.90 10.80 9.30 2,000 0 0.0
10/07/2023
9.90
 928,400 9.40 10.20 9.30 0 0 0
07/07/2023
9.40
 342,800 9.20 9.80 8.90 0 0 0
06/07/2023
9.20
 377,300 9.30 9.60 8.90 1,000 0 0.0
05/07/2023
9.30
 399,003 9.30 9.70 8.40 0 0 0
04/07/2023
9.30
 254,909 9.20 9.60 8.30 0 0 0
03/07/2023
9.20
 207,670 9 9.20 8.80 500 0 0.0
30/06/2023
9
 286,000 9.30 9.40 8.90 0 0 0
29/06/2023
9.30
 219,230 9.60 9.80 9.10 1,500 0 0.0
28/06/2023
9.60
 1,074,199 9.50 10.40 9.30 0 0 0
27/06/2023
9.50
 430,270 9.90 9.90 9.40 1,000 0 0.0
26/06/2023
9.90
 1,143,251 9.20 10.10 9.20 300 0 0.0
23/06/2023
9.20
 800,164 8.70 9.20 8.80 0 0 0
22/06/2023
8.70
 113,000 8.80 9 8.70 0 0 0
21/06/2023
8.80
 299,540 8.70 8.90 8.40 0 0 0
20/06/2023
8.70
 405,023 8.80 9 8.40 0 0 0
19/06/2023
8.80
 2,692,579 9 9.90 8.80 0 36 -0.0
16/06/2023
9
 1,959,340 8.20 9 8.30 0 60 -0.0
15/06/2023
8.20
 838,950 7.50 8.20 7.50 0 30 -0.0
14/06/2023
7.50
 678,708 8.30 8.60 7.50 0 0 0
13/06/2023
8.30
 1,281,410 7.70 8.40 7.60 0 0 0
12/06/2023
7.70
 973,508 7 7.70 7.20 0 40 -0.0
09/06/2023
7
 746,927 6.40 7 6.30 0 0 0
08/06/2023
6.40
 274,500 6.40 6.50 6.30 0 0 0
07/06/2023
6.40
 260,042 6.30 6.50 6.30 0 0 0
06/06/2023
6.30
 206,847 6 6.30 6 0 0 0
05/06/2023
6
 372,001 6.10 6.30 6 0 0 0
02/06/2023
6.10
 405,410 6.40 6.40 6.10 0 0 0
01/06/2023
6.40
 194,886 6.40 6.60 6.20 0 20 -0.0
31/05/2023
6.40
 367,340 6.30 6.60 6.20 0 40 -0.0
30/05/2023
6.30
 491,274 6.20 6.50 6.20 0 20 -0.0
29/05/2023
6.20
 337,266 5.90 6.20 5.90 0 30 -0.0
26/05/2023
5.90
 379,209 5.70 5.90 5.60 0 50 -0.0
25/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
25/05/2023
5.70
 126,881 5.53 5.70 5.40 0 5,000 -0.0
24/05/2023
5.53
 153,100 5.53 5.63 5.44 0 0 0
23/05/2023
5.53
 147,120 5.63 5.63 5.53 0 0 0
22/05/2023
5.63
 150,203 5.53 5.63 5.44 0 0 0
19/05/2023
5.53
 175,001 5.63 5.63 5.44 0 1 -0.0
18/05/2023
5.63
 245,960 5.44 5.63 5.53 0 20 -0.0
17/05/2023
5.44
 201,602 5.44 5.63 5.34 0 0 0
16/05/2023
5.44
 149,800 5.63 5.63 5.44 0 0 0
15/05/2023
5.63
 119,700 5.53 5.73 5.53 0 0 0
12/05/2023
5.53
 194,100 5.53 5.63 5.44 0 0 0
11/05/2023
5.53
 116,606 5.34 5.53 5.24 0 0 0
10/05/2023
5.34
 137,930 5.34 5.44 5.24 0 0 0
09/05/2023
5.34
 135,300 5.15 5.34 5.15 0 0 0
08/05/2023
5.15
 115,201 5.24 5.34 5.15 0 0 0
05/05/2023
5.24
 34,201 5.24 5.24 5.15 0 0 0
04/05/2023
5.24
 31,600 5.24 5.24 5.05 0 0 0
28/04/2023
5.24
 94,700 5.24 5.34 5.15 0 0 0
27/04/2023
5.24
 101,900 5.24 5.34 5.15 0 0 0
26/04/2023
5.24
 81,800 5.24 5.24 5.15 0 0 0
25/04/2023
5.24
 69,900 5.24 5.34 5.15 0 0 0
24/04/2023
5.24
 54,700 5.24 5.24 5.15 0 500 -0.0
21/04/2023
5.24
 57,200 5.15 5.34 5.15 0 0 0
20/04/2023
5.15
 86,200 5.15 5.34 5.15 0 0 0
19/04/2023
5.15
 79,600 5.34 5.34 5.15 0 0 0
18/04/2023
5.34
 40,101 5.34 5.34 5.24 0 0 0
17/04/2023
5.34
 121,215 5.34 5.34 5.15 0 0 0
14/04/2023
5.34
 171,700 5.53 5.53 5.34 0 0 0
13/04/2023
5.53
 87,300 5.63 5.63 5.44 0 0 0
12/04/2023
5.63
 93,400 5.53 5.63 5.44 0 0 0
11/04/2023
5.53
 175,315 5.73 5.73 5.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |