CTCP Xây dựng và Đầu tư 492 (c92)

3.40
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
(2026-07-01) 		-0.40 -10.53% 11,300 0 0
3.40
3.80
3.40
2 tháng
(2026-06-01) 		-0.70 -17.07% 27,700 0 0
3.40
4.10
3.40
3 tháng
(2026-05-04) 		-0.70 -17.07% 35,500 0 0
3.40
4.10
3.40
6 tháng
(2026-02-02) 		-0.60 -15% 86,000 0 0
3.40
4.20
3.40
12 tháng
(2025-08-05) 		-0.60 -15% 1,644,900 -56,200 -0.3
3.40
4.80
3.40
24 tháng
(2024-08-12) 		0 0% 8,394,043 -68,527 -0.3
3.30
5.90
3.40
36 tháng
(2023-08-16) 		-1.60 -32% 11,357,194 -69,627 -0.3
2.80
7.70
3.40
60 tháng
(2021-08-26) 		-1.60 -32% 20,389,031 95,373 1.1
1.70
11.20
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2023
3.50
 4,600 3.50 3.60 3.50 0 0 0
05/10/2023
3.50
 5,100 3.80 4 3.50 0 0 0
04/10/2023
3.80
 800 3.60 3.80 3.60 0 0 0
03/10/2023
3.60
 300 4.10 4.10 3.60 0 0 0
29/09/2023
4.10
 100 3.80 4.10 4.10 0 0 0
28/09/2023
3.80
 2,900 3.80 4 3.80 0 0 0
27/09/2023
3.80
 900 3.70 4 3.60 0 0 0
26/09/2023
3.70
 2,700 3.90 4.30 3.40 0 0 0
25/09/2023
3.90
 3,100 4 4.20 3.90 0 0 0
22/09/2023
4
 3,000 4 4.40 3.40 0 900 -0.0
21/09/2023
4
 1,800 3.90 4.30 4 0 0 0
20/09/2023
3.90
 2,400 3.80 3.90 3.80 0 0 0
19/09/2023
3.80
 8,600 4.10 4.20 3.80 0 0 0
18/09/2023
4.10
 1,500 4.20 4.20 3.80 0 0 0
15/09/2023
4.20
 900 4.30 4.30 4.20 0 0 0
14/09/2023
4.30
 2,100 4.30 4.50 4.20 0 0 0
13/09/2023
4.30
 1,000 4.60 4.60 4.30 0 0 0
12/09/2023
4.60
 1,800 4.30 4.60 4.30 0 0 0
08/09/2023
4.30
 21,500 4.30 4.40 4.30 0 0 0
07/09/2023
4.30
 1,800 4.60 4.60 4.30 0 0 0
06/09/2023
4.60
 100 4.40 4.60 4.60 0 0 0
05/09/2023
4.40
 1,000 4.10 4.40 4.10 0 0 0
31/08/2023
4.10
 900 4.50 4.50 4.10 0 0 0
30/08/2023
4.50
 1,900 4.40 4.50 4 0 0 0
29/08/2023
4.40
 300 4.50 4.50 4.40 0 0 0
28/08/2023
4.50
 100 4.30 4.50 4.50 0 0 0
25/08/2023
4.30
 1,200 4 4.50 4.10 0 0 0
24/08/2023
4
 1,100 4.50 4.50 4 0 0 0
22/08/2023
4.50
 1,800 4 4.60 4.40 0 0 0
21/08/2023
4
 3,300 4 4.50 4 0 0 0
18/08/2023
4
 10,300 4.60 5 4 0 0 0
17/08/2023
4.60
 5,100 5 5 4.50 0 0 0
16/08/2023
5
 500 4.80 5.20 5 0 0 0
15/08/2023
4.80
 3,000 4.80 5 4.80 0 0 0
14/08/2023
4.80
 4,100 4.90 4.90 4.80 0 0 0
11/08/2023
4.90
 1,100 4.80 5 4.70 0 0 0
10/08/2023
4.80
 3,400 5 5 4.70 0 0 0
09/08/2023
5
 13,200 4.80 5 4.80 0 0 0
08/08/2023
4.80
 36,200 4.60 5 4.50 0 0 0
07/08/2023
4.60
 11,300 4.50 4.60 4.50 0 0 0
04/08/2023
4.50
 12,200 4.60 4.60 4.50 0 0 0
03/08/2023
4.60
 5,900 4.30 4.70 4.40 0 0 0
02/08/2023
4.30
 2,400 4.50 4.50 4.20 0 0 0
01/08/2023
4.50
 500 4.50 4.60 4.50 0 0 0
31/07/2023
4.50
 16,300 4.30 4.60 4.30 0 0 0
28/07/2023
4.30
 13,300 4.50 4.60 4 0 0 0
27/07/2023
4.50
 3,000 4.50 4.60 4.30 0 0 0
26/07/2023
4.50
 18,100 4.50 4.70 4.50 0 0 0
25/07/2023
4.50
 27,000 4.70 4.70 4.50 0 0 0
24/07/2023
4.70
 19,500 4.50 4.70 4.40 0 0 0
21/07/2023
4.50
 19,800 4.20 4.50 4.20 0 0 0
20/07/2023
4.20
 3,500 4.20 4.20 4 0 0 0
19/07/2023
4.20
 17,800 4 4.20 4 0 0 0
18/07/2023
4
 13,300 4 4.10 3.90 0 0 0
17/07/2023
4
 14,600 4.10 4.30 3.90 0 0 0
14/07/2023
4.10
 13,100 3.90 4.20 3.80 0 0 0
13/07/2023
3.90
 37,400 3.90 4 3.80 0 0 0
12/07/2023
3.90
 3,800 3.90 4 3.80 0 0 0
11/07/2023
3.90
 15,300 4 4 3.80 0 0 0
10/07/2023
4
 12,200 4 4 3.80 0 0 0
07/07/2023
4
 1,500 3.90 4 3.80 0 0 0
06/07/2023
3.90
 2,000 3.80 4 3.70 0 0 0
05/07/2023
3.80
 19,600 4 4.10 3.70 0 0 0
04/07/2023
4
 3,850 4.10 4.10 3.80 0 0 0
03/07/2023
4.10
 11,000 4 4.10 3.90 0 0 0
30/06/2023
4
 3,801 3.80 4.10 3.50 0 0 0
29/06/2023
3.80
 9,600 4 4 3.70 0 0 0
28/06/2023
4
 15,411 4.20 4.20 3.90 0 0 0
27/06/2023
4.20
 7,728 4.30 4.30 4.10 0 0 0
26/06/2023
4.30
 41,702 4.20 4.70 4.10 0 0 0
23/06/2023
4.20
 24,208 4.60 4.90 4.10 0 0 0
22/06/2023
4.60
 55,510 4.10 4.60 4.50 0 0 0
21/06/2023
4.10
 25,426 4 4.10 3.60 0 0 0
20/06/2023
4
 29,501 4 4 3.40 0 0 0
19/06/2023
4
 23,333 4.60 4.60 4 0 0 0
16/06/2023
4.60
 21,800 5.20 5.60 4.60 0 0 0
15/06/2023
5.20
 8,660 5.10 5.80 5 0 0 0
14/06/2023
5.10
 52,869 4.70 5.20 4.80 0 0 0
13/06/2023
4.70
 40,256 4.30 4.70 4.30 0 0 0
12/06/2023
4.30
 78,811 3.90 4.30 3.90 0 0 0
09/06/2023
3.90
 47,038 3.60 4 3.60 0 0 0
08/06/2023
3.60
 74,971 3.10 3.60 3.30 0 0 0
07/06/2023
3.10
 18,925 3.20 3.30 3.10 0 0 0
06/06/2023
3.20
 14,300 3 3.30 3 0 0 0
05/06/2023
3
 25,000 3.10 3.30 3 0 0 0
02/06/2023
3.10
 8,500 3.40 3.40 3.10 0 0 0
01/06/2023
3.40
 41,925 3 3.50 2.90 0 0 0
31/05/2023
3
 13,506 3.10 3.20 2.90 0 0 0
30/05/2023
3.10
 8,749 2.70 3.20 3 0 0 0
29/05/2023
2.70
 11,700 2.70 3 2.70 0 0 0
26/05/2023
2.70
 1,110 2.80 3 2.70 0 0 0
25/05/2023
2.80
 5,700 2.90 2.90 2.60 0 0 0
24/05/2023
2.90
 5,000 2.90 3 2.80 0 0 0
23/05/2023
2.90
 5,790 2.70 3 2.70 0 0 0
22/05/2023
2.70
 2,715 2.80 2.80 2.60 0 0 0
19/05/2023
2.80
 3,900 2.80 2.80 2.60 0 0 0
18/05/2023
2.80
 201 2.70 2.80 2.80 0 0 0
17/05/2023
2.70
 10,707 2.80 2.80 2.60 0 0 0
16/05/2023
2.80
 7,754 2.70 2.90 2.60 0 0 0
15/05/2023
2.70
 3,939 2.70 2.70 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |