CTCP Tư vấn Công nghệ Thiết bị và Kiểm Định Xây dựng - Coninco (cnn)

47.90
-3.60
(-6.99%)
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
(2025-11-04) 		-7.80 -11.50% 76,300 0 0
51.20
67.90
51.50
2 tháng
(2025-10-06) 		-5 -7.69% 88,800 0 0
51.20
67.90
51.50
3 tháng
(2025-09-05) 		-5 -7.69% 101,900 0 0
51.20
68
51.50
6 tháng
(2025-06-09) 		22.93 61.87% 115,600 0 0
33
70
51.50
12 tháng
(2024-12-09) 		11.86 24.64% 119,215 0 0
33
70
51.50
24 tháng
(2023-12-18) 		22.57 60.29% 173,339 0 0
32.84
70
51.50
36 tháng
(2022-12-20) 		30.47 103.21% 422,125 0 0
26.20
70
51.50
60 tháng
(2020-12-30) 		37.14 162.50% 576,354 0 0
11.21
70
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2022
30.45
 400 31.74 31.74 25.47 0 0 0
14/12/2022
31.74
 300 31.00 31.74 27.22 0 0 0
13/12/2022
31.00
 200 30.45 31.00 27.22 0 0 0
12/12/2022
30.45
 800 28.79 30.45 27.22 0 0 0
09/12/2022
28.79
 1,200 31.00 31.00 27.77 0 0 0
08/12/2022
31.00
 1,100 30.45 31.00 24.45 0 0 0
07/12/2022
30.45
 200 26.30 30.45 26.20 0 0 0
06/12/2022
26.30
 2,200 26.11 27.68 26.30 0 0 0
05/12/2022
26.11
 1,600 25.93 29.99 26.11 0 0 0
02/12/2022
25.93
 400 26.57 30.36 25.93 0 0 0
01/12/2022
26.57
 1,400 25.37 29.71 26.48 0 0 0
30/11/2022
25.37
 200 29.53 30.45 25.37 0 0 0
29/11/2022
29.53
 200 29.06 29.53 25.00 0 0 0
28/11/2022
29.06
 400 25.00 29.06 25.00 0 0 0
25/11/2022
25.00
 600 25.00 30.36 23.25 0 0 0
24/11/2022
25.00
 300 26.39 29.99 25.00 0 0 0
23/11/2022
26.39
 0 28.60 26.39 28.60 0 0 0
22/11/2022
28.60
 500 28.97 28.97 25.00 0 0 0
21/11/2022
28.97
 300 27.68 28.97 23.71 0 0 0
18/11/2022
27.68
 1,000 28.60 28.60 27.68 0 0 0
17/11/2022
28.60
 300 28.60 28.60 22.51 0 0 0
16/11/2022
28.60
 200 26.76 28.60 24.08 0 0 0
15/11/2022
26.76
 300 26.76 26.76 25.00 0 0 0
14/11/2022
26.76
 1,000 29.53 29.53 26.76 0 0 0
11/11/2022
29.53
 0 29.53 29.53 29.53 0 0 0
10/11/2022
29.53
 100 28.60 29.53 29.53 0 0 0
09/11/2022
28.60
 500 29.53 29.53 27.22 0 0 0
08/11/2022
29.53
 200 27.50 29.53 27.50 0 0 0
07/11/2022
27.50
 200 27.50 31.56 27.50 0 0 0
04/11/2022
27.50
 600 29.53 29.53 27.50 0 0 0
03/11/2022
29.53
 100 29.53 29.53 29.53 0 0 0
02/11/2022
29.53
 300 27.59 29.53 27.59 0 0 0
01/11/2022
27.59
 2,500 27.59 28.60 27.59 0 0 0
31/10/2022
27.59
 1,700 27.68 27.68 27.59 0 0 0
28/10/2022
27.68
 1,310 27.96 27.96 27.68 0 0 0
27/10/2022
27.96
 400 26.76 27.96 26.94 0 0 0
26/10/2022
26.76
 2,800 27.68 27.68 23.53 0 0 0
25/10/2022
27.68
 300 27.77 27.77 27.68 0 0 0
24/10/2022
27.77
 0 28.60 27.77 28.60 0 0 0
21/10/2022
28.60
 1,500 27.68 28.60 27.68 0 0 0
20/10/2022
27.68
 1,200 27.68 27.68 27.59 0 0 0
19/10/2022
27.68
 0 28.60 27.68 28.60 0 0 0
18/10/2022
28.60
 200 29.06 29.06 26.67 0 0 0
17/10/2022
29.06
 0 29.06 29.06 29.06 0 0 0
14/10/2022
29.06
 0 29.06 29.06 29.06 0 0 0
13/10/2022
29.06
 0 29.06 29.06 29.06 0 0 0
12/10/2022
29.06
 100 28.97 29.06 29.06 0 0 0
11/10/2022
28.97
 200 29.53 29.53 27.22 0 0 0
10/10/2022
29.53
 200 34.05 34.05 29.43 0 0 0
07/10/2022
34.05
 0 34.05 34.05 34.05 0 0 0
06/10/2022
34.05
 200 30.45 34.05 34.05 0 0 0
05/10/2022
30.45
 0 30.45 30.45 30.45 0 0 0
04/10/2022
30.45
 118 27.96 30.45 30.45 0 0 0
03/10/2022
27.96
 800 29.53 29.53 27.96 0 0 0
30/09/2022
29.53
 200 29.53 29.53 26.39 0 0 0
29/09/2022
29.53
 100 29.53 29.53 29.53 0 0 0
28/09/2022
29.53
 300 29.53 29.53 27.22 0 0 0
27/09/2022
29.53
 500 30.45 30.45 27.22 0 0 0
26/09/2022
30.45
 300 30.45 30.45 27.68 0 0 0
23/09/2022
30.45
 300 25.93 30.45 28.05 0 0 0
22/09/2022
25.93
 1,200 28.70 32.20 25.93 0 0 0
21/09/2022
28.70
 200 28.23 32.20 28.70 0 0 0
20/09/2022
28.23
 0 28.23 28.23 28.23 0 0 0
19/09/2022
28.23
 0 28.23 28.23 28.23 0 0 0
16/09/2022
28.23
 0 28.23 28.23 28.23 0 0 0
15/09/2022
28.23
 100 27.86 28.23 28.23 0 0 0
14/09/2022
27.86
 300 27.68 31.28 27.86 0 0 0
13/09/2022
27.68
 100 31.28 31.28 27.68 0 0 0
12/09/2022
31.28
 400 28.60 31.28 26.85 0 0 0
09/09/2022
28.60
 3,000 27.03 28.60 25.47 0 0 0
08/09/2022
27.03
 0 30.45 27.03 27.03 0 0 0
07/09/2022
30.45
 400 25.00 30.45 23.53 0 0 0
06/09/2022
25.00
 1,500 24.64 29.53 22.51 0 0 0
05/09/2022
24.64
 1,000 24.45 28.05 24.64 0 0 0
31/08/2022
24.45
 100 21.31 24.45 24.45 0 0 0
30/08/2022
21.31
 100 25.00 25.00 21.31 0 0 0
29/08/2022
25.00
 500 30.26 30.26 25.00 0 0 0
26/08/2022
30.26
 1,600 26.39 30.26 24.17 0 0 0
25/08/2022
26.39
 400 22.97 26.39 26.39 0 0 0
24/08/2022
22.97
 0 22.88 22.97 22.97 0 0 0
23/08/2022
22.88
 1,100 22.61 23.16 22.70 0 0 0
22/08/2022
22.61
 300 22.24 24.91 22.61 0 0 0
19/08/2022
22.24
 100 22.14 22.24 22.24 0 0 0
18/08/2022
22.14
 1,300 22.14 24.91 22.14 0 0 0
17/08/2022
22.14
 100 21.96 22.14 22.14 0 0 0
16/08/2022
21.96
 200 19.10 21.96 16.61 0 0 0
15/08/2022
19.10
 0 19.10 19.10 19.10 0 0 0
12/08/2022
19.10
 1,000 16.61 19.10 19.10 0 0 0
11/08/2022
16.61
 0 16.61 16.61 16.61 0 0 0
10/08/2022
16.61
 0 16.61 16.61 16.61 0 0 0
09/08/2022
16.61
 0 16.61 16.61 16.61 0 0 0
08/08/2022
16.61
 0 16.61 16.61 16.61 0 0 0
05/08/2022
16.61
 0 16.61 16.61 16.61 0 0 0
04/08/2022
16.61
 0 16.61 16.61 16.61 0 0 0
03/08/2022
16.61
 0 16.61 16.61 16.61 0 0 0
02/08/2022
16.61
 0 16.61 16.61 16.61 0 0 0
01/08/2022
16.61
 0 16.61 16.61 16.61 0 0 0
29/07/2022
16.61
 0 16.61 16.61 16.61 0 0 0
28/07/2022
16.61
 0 16.61 16.61 16.61 0 0 0
27/07/2022
16.61
 0 16.61 16.61 16.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |