CTCP Xây dựng và Đầu tư 492 (c92)

4.30
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
(2025-11-05) 		0.10 2.38% 45,800 0 0
4
4.50
4.30
2 tháng
(2025-10-06) 		0 0% 214,700 0 0
4
4.50
4.30
3 tháng
(2025-09-08) 		0.20 4.88% 1,320,400 -56,200 -0.3
4
4.80
4.30
6 tháng
(2025-06-09) 		0.10 2.38% 3,173,800 -62,900 -0.3
3.90
5
4.30
12 tháng
(2024-12-10) 		0.70 19.44% 6,378,313 -68,527 -0.3
3.50
5.90
4.30
24 tháng
(2023-12-18) 		1.50 53.57% 10,816,494 -68,727 -0.3
2.80
7.70
4.30
36 tháng
(2022-12-21) 		1.70 65.38% 13,051,495 -69,627 -0.3
2.40
7.70
4.30
60 tháng
(2020-12-31) 		0.70 19.44% 21,693,694 107,373 1.1
1.70
11.20
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
2.60
 9,800 2.80 2.80 2.60 0 0 0
10/02/2023
2.80
 0 2.80 2.80 2.80 0 0 0
09/02/2023
2.80
 0 2.70 2.80 2.70 0 0 0
08/02/2023
2.70
 5,400 2.80 2.90 2.60 0 0 0
07/02/2023
2.80
 600 2.70 2.80 2.60 0 0 0
06/02/2023
2.70
 3,100 2.70 2.80 2.70 0 0 0
03/02/2023
2.70
 5,100 2.80 2.80 2.60 0 0 0
02/02/2023
2.80
 100 2.80 2.80 2.80 0 0 0
01/02/2023
2.80
 1,100 2.80 2.80 2.50 0 0 0
31/01/2023
2.80
 3,100 2.80 2.80 2.60 0 0 0
30/01/2023
2.80
 5,406 2.70 3 2.50 0 0 0
27/01/2023
2.70
 5,400 2.70 2.90 2.70 0 0 0
19/01/2023
2.70
 6,200 2.90 2.90 2.70 0 0 0
18/01/2023
2.90
 802 2.90 2.90 2.90 0 0 0
17/01/2023
2.90
 8,700 2.70 2.90 2.70 0 0 0
16/01/2023
2.70
 500 2.60 2.70 2.70 0 0 0
13/01/2023
2.60
 11,200 2.70 2.70 2.60 0 0 0
12/01/2023
2.70
 3,500 2.60 2.70 2.60 0 0 0
11/01/2023
2.60
 400 2.60 2.70 2.60 0 0 0
10/01/2023
2.60
 700 2.70 2.70 2.60 0 0 0
09/01/2023
2.70
 1,000 2.60 2.70 2.50 0 0 0
06/01/2023
2.60
 1,907 2.60 2.70 2.50 0 0 0
05/01/2023
2.60
 200 2.50 2.60 2.60 0 0 0
04/01/2023
2.50
 100 2.50 2.50 2.50 0 0 0
03/01/2023
2.50
 3,608 2.60 2.60 2.50 0 0 0
30/12/2022
2.60
 910 2.60 2.70 2.60 0 0 0
29/12/2022
2.60
 4,200 2.70 2.70 2.50 0 0 0
28/12/2022
2.70
 3,800 2.60 2.70 2.50 0 0 0
27/12/2022
2.60
 1,900 2.50 2.60 2.60 0 0 0
26/12/2022
2.50
 5,802 2.70 2.80 2.50 0 0 0
23/12/2022
2.70
 401 2.70 2.80 2.70 0 0 0
22/12/2022
2.70
 1,700 2.60 2.80 2.70 0 0 0
21/12/2022
2.60
 12,000 2.50 2.90 2.60 0 0 0
20/12/2022
2.50
 2,300 2.50 2.60 2.50 0 0 0
19/12/2022
2.50
 5,600 2.50 2.70 2.40 0 0 0
16/12/2022
2.50
 3,501 2.60 2.60 2.50 0 0 0
15/12/2022
2.60
 6,600 2.70 2.70 2.50 0 0 0
14/12/2022
2.70
 6,600 2.80 2.80 2.50 0 0 0
13/12/2022
2.80
 15,700 2.70 2.80 2.40 0 0 0
12/12/2022
2.70
 7,300 2.80 3 2.70 0 0 0
09/12/2022
2.80
 5,100 2.80 3 2.80 0 0 0
08/12/2022
2.80
 13,500 2.80 2.90 2.70 0 0 0
07/12/2022
2.80
 900 2.80 2.90 2.50 0 0 0
06/12/2022
2.80
 16,500 3 3 2.80 0 0 0
05/12/2022
3
 12,525 2.80 3 2.80 0 0 0
02/12/2022
2.80
 6,050 3.10 3.10 2.80 0 0 0
01/12/2022
3.10
 24,100 2.90 3.20 2.90 0 0 0
30/11/2022
2.90
 7,365 2.70 2.90 2.70 0 0 0
29/11/2022
2.70
 14,200 2.50 2.70 2.60 0 0 0
28/11/2022
2.50
 10,710 2.20 2.50 2.10 0 0 0
25/11/2022
2.20
 2,700 2.10 2.20 2.10 0 0 0
24/11/2022
2.10
 5,100 2.20 2.20 2.10 0 0 0
23/11/2022
2.20
 1,030 2.30 2.30 2.20 0 0 0
22/11/2022
2.30
 7,304 2.20 2.30 2.20 0 0 0
21/11/2022
2.20
 1,800 2.10 2.20 2.10 0 0 0
18/11/2022
2.10
 4,400 2 2.10 2 0 0 0
17/11/2022
2
 2,000 1.90 2 2 0 0 0
16/11/2022
1.90
 4,700 1.70 1.90 1.70 0 0 0
15/11/2022
1.70
 2,100 2 2 1.70 0 0 0
14/11/2022
2
 5,800 2.20 2.20 2 0 0 0
11/11/2022
2.20
 6,700 2.40 2.40 2.20 0 0 0
10/11/2022
2.40
 7,800 2.60 2.60 2.30 0 0 0
09/11/2022
2.60
 8,800 2.80 2.80 2.60 3,000 0 0.0
08/11/2022
2.80
 400 2.90 2.90 2.80 0 0 0
07/11/2022
2.90
 1,700 2.90 3 2.60 0 0 0
04/11/2022
2.90
 3,200 3 3 2.90 0 0 0
03/11/2022
3
 600 3 3 2.90 0 0 0
02/11/2022
3
 2,900 3.10 3.10 2.90 0 0 0
01/11/2022
3.10
 10,000 3 3.10 2.90 0 0 0
31/10/2022
3
 4,529 3.10 3.10 3 0 0 0
28/10/2022
3.10
 1,500 3 3.10 3 0 0 0
27/10/2022
3
 1,600 3.10 3.10 3 0 0 0
26/10/2022
3.10
 5,100 2.70 3.10 2.70 0 0 0
25/10/2022
2.70
 10,500 2.70 2.80 2.70 0 0 0
24/10/2022
2.70
 5,810 3.10 3.10 2.70 0 0 0
21/10/2022
3.10
 4,900 3.20 3.20 3 0 0 0
20/10/2022
3.20
 3,900 3.20 3.20 3 0 0 0
19/10/2022
3.20
 4,910 3.20 3.20 3.10 0 0 0
18/10/2022
3.20
 11,200 3.20 3.40 3.20 0 0 0
17/10/2022
3.20
 7,700 3.20 3.20 3 0 0 0
14/10/2022
3.20
 3,100 3.10 3.30 3.20 0 0 0
13/10/2022
3.10
 700 3 3.10 3.10 0 0 0
12/10/2022
3
 16,000 2.90 3.20 2.80 0 0 0
11/10/2022
2.90
 8,600 3.10 3.10 2.90 0 0 0
10/10/2022
3.10
 7,810 3.10 3.10 2.90 0 0 0
07/10/2022
3.10
 19,300 3.40 3.40 3 0 0 0
06/10/2022
3.40
 14,100 3.50 3.50 3.30 0 0 0
05/10/2022
3.50
 42,414 3.80 3.80 3.30 0 0 0
04/10/2022
3.80
 25,000 3.40 3.80 3.40 0 0 0
03/10/2022
3.40
 20,700 4.10 4.40 3.40 0 0 0
30/09/2022
4.10
 57,750 4.10 4.20 4 0 0 0
29/09/2022
4.10
 134,701 4.60 5.20 4.10 0 0 0
28/09/2022
4.60
 32,210 4 4.60 4.60 0 800 -0.0
27/09/2022
4
 71,261 3.50 4 3.60 0 0 0
26/09/2022
3.50
 18,000 3.90 3.90 3.50 0 500 -0.0
23/09/2022
3.90
 8,500 3.90 3.90 3.80 0 0 0
22/09/2022
3.90
 6,443 3.90 3.90 3.80 0 0 0
21/09/2022
3.90
 2,200 3.90 3.90 3.90 0 0 0
20/09/2022
3.90
 14,600 3.90 3.90 3.80 0 0 0
19/09/2022
3.90
 4,240 3.90 3.90 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |