CTCP Xây lắp và Sản xuất Công nghiệp (cip)

2.40
-0.10
(-4%)
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 0% 12,600 0 0
2.40
2.60
2.40
2 tháng
(2025-10-06) 		-0.60 -19.35% 204,100 0 0
2.40
3.10
2.40
3 tháng
(2025-09-08) 		-0.10 -3.85% 396,200 0 0
2.40
3.60
2.40
6 tháng
(2025-06-09) 		-0.50 -16.67% 902,700 0 0
2.40
3.60
2.40
12 tháng
(2024-12-10) 		-0.10 -3.85% 1,109,231 0 0
2
3.60
2.40
24 tháng
(2023-12-18) 		-0.30 -10.71% 1,438,144 -1,500 -0.0
2
3.70
2.40
36 tháng
(2022-12-21) 		0.80 47.06% 3,834,733 -1,500 -0.0
1.70
5
2.40
60 tháng
(2020-12-31) 		-18.20 -87.92% 12,667,552 0 0.0
1.60
20.70
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2022
1.80
 7,300 2 2.10 1.80 0 0 0
07/12/2022
2
 2,500 2 2.10 1.90 0 0 0
06/12/2022
2
 6,101 2.30 2.30 1.90 0 0 0
05/12/2022
2.30
 7,700 2.30 2.30 2.10 0 0 0
02/12/2022
2.30
 7,773 2.30 2.30 2.20 0 0 0
01/12/2022
2.30
 25,002 2.10 2.30 2.10 0 0 0
30/11/2022
2.10
 27,700 2 2.10 1.90 0 0 0
29/11/2022
2
 7,300 1.90 2 1.90 0 0 0
28/11/2022
1.90
 2,900 1.80 1.90 1.80 0 0 0
25/11/2022
1.80
 500 1.80 1.90 1.80 0 0 0
24/11/2022
1.80
 14,100 1.90 1.90 1.70 0 0 0
23/11/2022
1.90
 1,800 2 2 1.80 0 0 0
22/11/2022
2
 31,600 2 2.20 1.80 0 0 0
21/11/2022
2
 38,600 1.80 2 1.80 0 0 0
18/11/2022
1.80
 5,700 1.70 1.80 1.70 0 0 0
17/11/2022
1.70
 6,700 1.60 1.70 1.50 0 0 0
16/11/2022
1.60
 48,700 1.70 1.70 1.50 0 0 0
15/11/2022
1.70
 9,200 2 2 1.70 0 0 0
14/11/2022
2
 20,400 2.20 2.20 2 0 0 0
11/11/2022
2.20
 51,400 2.30 2.60 2.10 0 0 0
10/11/2022
2.30
 76,900 2 2.30 2.30 0 0 0
09/11/2022
2
 200 2.10 2.10 2 0 0 0
08/11/2022
2.10
 16,000 1.90 2.10 1.70 0 0 0
07/11/2022
1.90
 1,000 1.80 1.90 1.80 0 0 0
04/11/2022
1.80
 37,100 1.90 1.90 1.70 0 0 0
03/11/2022
1.90
 2,500 1.90 2.20 1.90 0 0 0
02/11/2022
1.90
 19,200 2.20 2.20 1.90 0 0 0
01/11/2022
2.20
 70,200 2.30 2.60 2.10 0 0 0
31/10/2022
2.30
 51,000 2.40 2.40 2.20 0 0 0
28/10/2022
2.40
 100 2.30 2.40 2.40 0 0 0
27/10/2022
2.30
 17,800 2.60 2.60 2.30 0 0 0
26/10/2022
2.60
 0 2.40 2.60 2.40 0 0 0
25/10/2022
2.40
 400 2.60 2.70 2.40 0 0 0
24/10/2022
2.60
 6,500 3.10 3.10 2.60 0 0 0
21/10/2022
3.10
 600 3.20 3.20 2.90 0 0 0
20/10/2022
3.20
 3,700 3.40 3.40 3 0 0 0
19/10/2022
3.40
 200 3.30 3.40 3.40 0 0 0
18/10/2022
3.30
 7,100 3.20 3.40 3.20 0 0 0
17/10/2022
3.20
 11,400 3.70 3.70 3.20 0 0 0
14/10/2022
3.70
 0 3.20 3.70 3.20 0 0 0
13/10/2022
3.20
 6 3.20 3.20 3.20 0 0 0
12/10/2022
3.20
 2 3.20 3.20 3.20 0 0 0
11/10/2022
3.20
 2,100 3.50 3.70 3.20 0 0 0
10/10/2022
3.50
 5,800 3.10 3.50 3.20 0 0 0
07/10/2022
3.10
 24,600 3.30 3.30 3.10 0 0 0
06/10/2022
3.30
 210 3.50 3.80 3.30 0 0 0
05/10/2022
3.50
 2,700 3.50 3.60 3.50 0 0 0
04/10/2022
3.50
 2,029 3.50 3.50 3.50 0 0 0
03/10/2022
3.50
 0 3.50 3.50 3.50 0 0 0
30/09/2022
3.50
 100 3.30 3.50 3.50 0 0 0
29/09/2022
3.30
 1,885 3.30 3.30 3.30 0 0 0
28/09/2022
3.30
 9,810 3.30 3.30 3.30 0 0 0
27/09/2022
3.30
 14,900 3.60 3.60 3.30 0 0 0
26/09/2022
3.60
 100 3.30 3.60 3.60 0 0 0
23/09/2022
3.30
 27,200 3.30 3.40 3.30 0 0 0
22/09/2022
3.30
 200 3.40 3.40 3.30 0 0 0
21/09/2022
3.40
 800 3.80 3.80 3.30 0 0 0
20/09/2022
3.80
 0 3.80 3.80 3.80 0 0 0
19/09/2022
3.80
 0 3.80 3.80 3.80 0 0 0
16/09/2022
3.80
 900 4.20 4.20 3.80 0 0 0
15/09/2022
4.20
 7,600 3.90 4.30 4.20 0 0 0
14/09/2022
3.90
 1,208 3.90 3.90 3.90 0 0 0
13/09/2022
3.90
 1,100 3.60 3.90 3.90 0 0 0
12/09/2022
3.60
 3,120 3.30 3.70 3.60 0 0 0
09/09/2022
3.30
 1,800 3.80 3.80 3.30 0 0 0
08/09/2022
3.80
 0 3.80 3.80 3.80 0 0 0
07/09/2022
3.80
 0 3.80 3.80 3.80 0 0 0
06/09/2022
3.80
 0 3.80 3.80 3.80 0 0 0
05/09/2022
3.80
 0 3.80 3.80 3.80 0 0 0
31/08/2022
3.80
 1,800 3.80 3.80 3.80 0 0 0
30/08/2022
3.80
 100 3.90 3.90 3.80 0 0 0
29/08/2022
3.90
 100 3.90 3.90 3.90 0 0 0
26/08/2022
3.90
 0 3.80 3.90 3.90 0 0 0
25/08/2022
3.80
 400 4 4.10 3.80 0 0 0
24/08/2022
4
 4,400 4 4.10 4 0 0 0
23/08/2022
4
 0 4 4 4 0 0 0
22/08/2022
4
 4,300 4 4 4 0 0 0
19/08/2022
4
 1,800 4 4 4 0 0 0
18/08/2022
4
 0 4 4 4 0 0 0
17/08/2022
4
 3,900 4 4 4 0 0 0
16/08/2022
4
 10,400 4.40 4.40 4 0 0 0
15/08/2022
4.40
 8,900 4 4.40 4.20 0 0 0
12/08/2022
4
 4,500 4.20 4.20 4 0 0 0
11/08/2022
4.20
 4,300 4.30 4.30 4.20 0 0 0
10/08/2022
4.30
 1,300 4.30 4.30 4.30 0 0 0
09/08/2022
4.30
 600 4.30 4.30 4.30 0 0 0
08/08/2022
4.30
 100 4.50 4.50 4.30 0 0 0
05/08/2022
4.50
 100 4.50 4.50 4.50 0 0 0
04/08/2022
4.50
 900 4.40 4.50 4.40 0 0 0
03/08/2022
4.40
 500 4.50 4.50 4.40 0 0 0
02/08/2022
4.50
 2,400 4.30 4.50 4.30 0 0 0
01/08/2022
4.30
 100 4.30 4.30 4.30 0 0 0
29/07/2022
4.30
 400 4.30 4.30 4.30 0 0 0
28/07/2022
4.30
 0 4.30 4.30 4.30 0 0 0
27/07/2022
4.30
 0 4.20 4.30 4.30 0 0 0
26/07/2022
4.20
 1,300 4.50 4.50 4.20 0 0 0
25/07/2022
4.50
 100 4.50 4.50 4.50 0 0 0
22/07/2022
4.50
 1,500 4.50 4.50 3.90 0 0 0
21/07/2022
4.50
 110 4.50 4.50 4.50 0 0 0
20/07/2022
4.50
 6 4.50 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |