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)
31/08/2023
13.20
 8,000 13.02 14.39 12.90 0 0 0
30/08/2023
13.02
 84,700 13.37 13.37 12.78 0 0 0
29/08/2023
13.37
 17,900 13.37 14.69 12.66 0 0 0
28/08/2023
13.37
 30,700 13.85 13.85 12.60 0 0 0
25/08/2023
13.85
 10,700 14.81 14.81 13.85 0 0 0
24/08/2023
14.81
 4,900 14.39 14.99 14.03 0 0 0
23/08/2023
14.39
 17,800 15.53 15.53 13.85 0 0 0
22/08/2023
15.53
 46,600 14.39 15.53 12.66 0 0 0
21/08/2023
14.39
 26,100 14.93 15.53 13.85 0 0 0
18/08/2023
14.93
 104,100 15.23 16.13 14.87 0 8,000 -0.2
17/08/2023
15.23
 63,900 15.65 16.79 14.69 0 0 0
16/08/2023
15.65
 35,500 14.99 15.65 15.41 0 0 0
15/08/2023
14.99
 55,900 16.55 16.67 13.79 0 0 0
14/08/2023
16.55
 74,400 15.41 16.79 15.71 0 0 0
11/08/2023
15.41
 58,300 13.43 15.41 14.33 0 0 0
10/08/2023
13.43
 16,900 13.37 13.55 12.96 0 0 0
09/08/2023
13.37
 45,200 12.60 13.79 13.08 0 0 0
08/08/2023
12.60
 8,500 13.20 13.26 12.60 0 0 0
07/08/2023
13.20
 75,000 12.60 14.39 12.60 0 0 0
04/08/2023
12.60
 19,600 12.42 13.20 12.42 0 0 0
03/08/2023
12.42
 10,100 12.60 12.90 12.42 0 0 0
02/08/2023
12.60
 20,800 12.12 12.60 11.82 0 0 0
01/08/2023
12.12
 10,100 11.16 12.42 11.52 0 0 0
31/07/2023
11.16
 33,200 9.90 11.16 10.50 0 0 0
28/07/2023
9.90
 11,700 9.54 9.90 9.54 0 0 0
27/07/2023
9.54
 15,600 9.84 9.84 9.54 0 0 0
26/07/2023
9.84
 500 9.60 9.84 9.84 0 0 0
25/07/2023
9.60
 6,100 9.78 9.90 9.60 0 0 0
24/07/2023
9.78
 5,900 9.60 9.90 9.72 0 0 0
21/07/2023
9.60
 2,900 10.08 10.08 9.60 0 0 0
20/07/2023
10.08
 3,700 9.96 10.08 10.02 0 0 0
19/07/2023
9.96
 5,200 9.96 9.96 9.60 0 0 0
18/07/2023
9.96
 7,000 10.08 10.08 9.96 0 0 0
17/07/2023
10.08
 11,500 9.60 10.08 9.66 0 0 0
14/07/2023
9.60
 9,400 9.18 9.90 9.48 0 0 0
13/07/2023
9.18
 100 9.30 9.30 9.18 0 0 0
12/07/2023
9.30
 2,000 9.72 9.72 9.30 0 0 0
11/07/2023
9.72
 18,000 8.70 9.72 8.70 0 0 0
10/07/2023
8.70
 2,400 8.52 8.70 8.46 0 0 0
07/07/2023
8.52
 1,800 8.70 8.70 8.28 0 0 0
06/07/2023
8.70
 4,600 8.58 8.70 8.22 0 0 0
05/07/2023
8.58
 6,494 8.58 8.76 8.58 0 4,000 -0.1
04/07/2023
8.58
 23,100 7.98 8.94 8.04 0 0 0
03/07/2023
7.98
 0 7.98 7.98 7.98 0 0 0
30/06/2023
7.98
 10,200 7.86 8.22 7.86 0 0 0
29/06/2023
7.86
 13,549 7.86 8.34 7.86 0 0 0
28/06/2023
7.86
 11,610 8.10 8.10 7.86 0 0 0
27/06/2023
8.10
 200 7.86 8.10 8.10 0 0 0
26/06/2023
7.86
 4,500 7.92 8.04 7.86 0 0 0
23/06/2023
7.92
 3,700 8.10 8.10 7.92 0 1,800 -0.0
22/06/2023
8.10
 4,600 7.86 8.10 7.86 0 0 0
21/06/2023
7.86
 8,202 7.86 7.92 7.86 0 0 0
20/06/2023
7.86
 4,303 8.04 8.04 7.86 0 0 0
19/06/2023
8.04
 8,401 7.80 8.10 7.68 0 0 0
16/06/2023
7.80
 7,400 7.62 8.34 7.80 0 0 0
15/06/2023
7.62
 200 7.68 7.68 7.62 0 0 0
14/06/2023
7.68
 1,805 7.50 7.80 7.68 0 0 0
13/06/2023
7.50
 10,900 7.80 7.80 7.50 0 0 0
12/06/2023
7.80
 6,101 7.56 7.80 7.26 0 0 0
09/06/2023
7.56
 4,529 7.56 7.56 7.56 0 0 0
08/06/2023
7.56
 5,831 7.74 7.74 7.50 0 0 0
07/06/2023
7.74
 10,100 7.74 7.74 7.38 0 0 0
06/06/2023
7.74
 0 7.74 7.74 7.74 0 0 0
05/06/2023
7.74
 0 7.62 7.74 7.74 0 0 0
02/06/2023
7.62
 200 7.68 7.80 7.62 0 0 0
01/06/2023
7.68
 1,532 7.56 7.68 7.56 0 0 0
31/05/2023
7.56
 1,154 7.62 7.62 7.56 0 0 0
30/05/2023
7.62
 831 7.38 7.80 7.26 0 0 0
29/05/2023
7.38
 3,200 7.80 7.80 7.20 0 0 0
26/05/2023
7.80
 800 7.80 7.80 7.74 0 0 0
25/05/2023
7.80
 1,800 8.40 8.40 7.38 0 0 0
24/05/2023
8.40
 1,600 8.40 8.40 7.20 0 0 0
23/05/2023
8.40
 0 8.40 8.40 8.40 0 0 0
22/05/2023
8.40
 200 8.40 8.40 8.40 0 0 0
19/05/2023
8.40
 101 7.74 8.40 8.40 0 0 0
18/05/2023
7.74
 1,000 7.80 8.76 7.74 0 0 0
17/05/2023
7.80
 355 8.40 8.40 7.80 0 0 0
16/05/2023
8.40
 200 7.56 8.40 8.34 0 0 0
15/05/2023
7.56
 12,600 8.34 8.34 7.56 4,000 0 0.1
12/05/2023
8.34
 255 7.44 8.34 8.34 0 0 0
11/05/2023
7.44
 12,000 7.80 8.28 7.20 0 0 0
10/05/2023
7.80
 2,110 8.34 8.34 7.80 0 0 0
09/05/2023
8.34
 12 8.34 8.34 8.34 0 0 0
08/05/2023
8.34
 17 8.34 8.34 8.34 0 0 0
05/05/2023
8.34
 100 7.50 8.34 8.34 0 0 0
04/05/2023
7.50
 504 7.74 7.74 7.50 0 0 0
28/04/2023
7.74
 100 7.50 7.74 7.74 0 0 0
27/04/2023
7.50
 3,900 7.80 7.80 7.50 0 0 0
26/04/2023
7.80
 1,400 7.50 7.80 7.08 0 0 0
25/04/2023
7.50
 2,200 7.74 7.74 7.50 0 0 0
24/04/2023
7.74
 1,300 7.80 7.80 7.62 0 0 0
21/04/2023
7.80
 4,800 7.80 7.80 7.50 0 0 0
20/04/2023
7.80
 1,305 7.32 8.28 7.80 0 0 0
19/04/2023
7.32
 3,400 7.92 7.92 7.32 0 0 0
18/04/2023
7.92
 4,300 7.68 8.10 7.08 0 0 0
17/04/2023
7.68
 1,600 7.98 7.98 7.68 0 0 0
14/04/2023
7.98
 0 7.68 7.98 7.98 0 0 0
13/04/2023
7.68
 202 7.74 8.28 7.68 0 0 0
12/04/2023
7.74
 720 7.80 8.04 7.74 0 0 0
11/04/2023
7.80
 500 8.10 8.10 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |