CTCP Xây dựng và Kinh doanh Vật tư (cnt)

6.80
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
(2026-02-11) 		-0.90 -12.16% 37,400 0 0
6.50
7.60
6.80
2 tháng
(2026-01-12) 		-0.70 -9.72% 92,900 0 0
6.50
7.60
6.80
3 tháng
(2025-12-15) 		-1.30 -16.67% 200,000 0 0
6.50
8.10
6.80
6 tháng
(2025-09-15) 		-3 -31.58% 625,500 0 0
6.50
9.60
6.80
12 tháng
(2025-03-18) 		-3.37 -34.12% 2,272,700 -4,502 -0.0
6.50
11.46
6.80
24 tháng
(2024-03-25) 		-5.80 -47.13% 6,998,693 -5,539 -0.0
6.50
18.23
6.80
36 tháng
(2023-03-29) 		-0.64 -8.93% 10,244,533 -25,339 -0.5
6.50
18.23
6.80
60 tháng
(2021-04-08) 		2.54 64.20% 16,103,851 -24,239 -0.4
3.96
18.23
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |