CTCP Xây dựng 1369 (c69)

16.50
-0.30
(-1.79%)
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
(2026-08-12) 		-0.40 -2.33% 8,288,100 -116,100 0
16.60
18
16.80
2 tháng
(2026-07-13) 		-2.80 -14.29% 21,216,800 -686,100 0
16.10
20.30
16.80
3 tháng
(2026-06-15) 		0 0% 39,691,500 -180,400 0
16.10
20.30
16.80
6 tháng
(2026-03-16) 		0.40 2.44% 76,502,200 326,800 1.5
15.50
20.30
16.80
12 tháng
(2025-09-16) 		4.90 41.18% 133,845,900 -274,100 -6.3
11.50
20.30
16.80
24 tháng
(2024-09-23) 		8.60 104.88% 242,875,843 311,797 -0.8
5.50
20.30
16.80
36 tháng
(2023-09-27) 		9.50 130.14% 335,695,772 354,622 -0.6
5.50
20.30
16.80
60 tháng
(2021-10-07) 		2.92 21.01% 485,327,293 323,006 -0.8
5.15
21.36
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
9.90
 1,143,251 9.20 10.10 9.20 300 0 0.0
23/06/2023
9.20
 800,164 8.70 9.20 8.80 0 0 0
22/06/2023
8.70
 113,000 8.80 9 8.70 0 0 0
21/06/2023
8.80
 299,540 8.70 8.90 8.40 0 0 0
20/06/2023
8.70
 405,023 8.80 9 8.40 0 0 0
19/06/2023
8.80
 2,692,579 9 9.90 8.80 0 36 -0.0
16/06/2023
9
 1,959,340 8.20 9 8.30 0 60 -0.0
15/06/2023
8.20
 838,950 7.50 8.20 7.50 0 30 -0.0
14/06/2023
7.50
 678,708 8.30 8.60 7.50 0 0 0
13/06/2023
8.30
 1,281,410 7.70 8.40 7.60 0 0 0
12/06/2023
7.70
 973,508 7 7.70 7.20 0 40 -0.0
09/06/2023
7
 746,927 6.40 7 6.30 0 0 0
08/06/2023
6.40
 274,500 6.40 6.50 6.30 0 0 0
07/06/2023
6.40
 260,042 6.30 6.50 6.30 0 0 0
06/06/2023
6.30
 206,847 6 6.30 6 0 0 0
05/06/2023
6
 372,001 6.10 6.30 6 0 0 0
02/06/2023
6.10
 405,410 6.40 6.40 6.10 0 0 0
01/06/2023
6.40
 194,886 6.40 6.60 6.20 0 20 -0.0
31/05/2023
6.40
 367,340 6.30 6.60 6.20 0 40 -0.0
30/05/2023
6.30
 491,274 6.20 6.50 6.20 0 20 -0.0
29/05/2023
6.20
 337,266 5.90 6.20 5.90 0 30 -0.0
26/05/2023
5.90
 379,209 5.70 5.90 5.60 0 50 -0.0
25/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
25/05/2023
5.70
 126,881 5.53 5.70 5.40 0 5,000 -0.0
24/05/2023
5.53
 153,100 5.53 5.63 5.44 0 0 0
23/05/2023
5.53
 147,120 5.63 5.63 5.53 0 0 0
22/05/2023
5.63
 150,203 5.53 5.63 5.44 0 0 0
19/05/2023
5.53
 175,001 5.63 5.63 5.44 0 1 -0.0
18/05/2023
5.63
 245,960 5.44 5.63 5.53 0 20 -0.0
17/05/2023
5.44
 201,602 5.44 5.63 5.34 0 0 0
16/05/2023
5.44
 149,800 5.63 5.63 5.44 0 0 0
15/05/2023
5.63
 119,700 5.53 5.73 5.53 0 0 0
12/05/2023
5.53
 194,100 5.53 5.63 5.44 0 0 0
11/05/2023
5.53
 116,606 5.34 5.53 5.24 0 0 0
10/05/2023
5.34
 137,930 5.34 5.44 5.24 0 0 0
09/05/2023
5.34
 135,300 5.15 5.34 5.15 0 0 0
08/05/2023
5.15
 115,201 5.24 5.34 5.15 0 0 0
05/05/2023
5.24
 34,201 5.24 5.24 5.15 0 0 0
04/05/2023
5.24
 31,600 5.24 5.24 5.05 0 0 0
28/04/2023
5.24
 94,700 5.24 5.34 5.15 0 0 0
27/04/2023
5.24
 101,900 5.24 5.34 5.15 0 0 0
26/04/2023
5.24
 81,800 5.24 5.24 5.15 0 0 0
25/04/2023
5.24
 69,900 5.24 5.34 5.15 0 0 0
24/04/2023
5.24
 54,700 5.24 5.24 5.15 0 500 -0.0
21/04/2023
5.24
 57,200 5.15 5.34 5.15 0 0 0
20/04/2023
5.15
 86,200 5.15 5.34 5.15 0 0 0
19/04/2023
5.15
 79,600 5.34 5.34 5.15 0 0 0
18/04/2023
5.34
 40,101 5.34 5.34 5.24 0 0 0
17/04/2023
5.34
 121,215 5.34 5.34 5.15 0 0 0
14/04/2023
5.34
 171,700 5.53 5.53 5.34 0 0 0
13/04/2023
5.53
 87,300 5.63 5.63 5.44 0 0 0
12/04/2023
5.63
 93,400 5.53 5.63 5.44 0 0 0
11/04/2023
5.53
 175,315 5.73 5.73 5.44 0 0 0
10/04/2023
5.73
 111,300 5.53 5.73 5.44 0 0 0
07/04/2023
5.53
 291,900 5.53 5.63 5.44 0 0 0
06/04/2023
5.53
 458,203 5.44 5.83 5.53 0 3 -0.0
05/04/2023
5.44
 168,301 5.34 5.53 5.34 0 0 0
04/04/2023
5.34
 145,600 5.44 5.44 5.34 0 0 0
03/04/2023
5.44
 85,500 5.34 5.53 5.34 0 0 0
31/03/2023
5.34
 73,300 5.34 5.44 5.24 0 0 0
30/03/2023
5.34
 74,300 5.44 5.44 5.34 0 0 0
29/03/2023
5.44
 65,010 5.44 5.44 5.24 10 0 0.0
28/03/2023
5.44
 55,300 5.44 5.44 5.34 0 0 0
27/03/2023
5.44
 114,900 5.44 5.44 5.24 0 0 0
24/03/2023
5.44
 50,100 5.44 5.44 5.34 0 0 0
23/03/2023
5.44
 44,900 5.44 5.53 5.24 0 0 0
22/03/2023
5.44
 55,700 5.44 5.44 5.34 0 0 0
21/03/2023
5.44
 121,700 5.44 5.53 5.24 0 0 0
20/03/2023
5.44
 168,200 5.63 5.83 5.44 0 0 0
17/03/2023
5.63
 239,300 5.34 5.63 5.24 0 0 0
16/03/2023
5.34
 119,801 5.44 5.44 5.24 0 0 0
15/03/2023
5.44
 153,800 5.34 5.53 5.34 0 0 0
14/03/2023
5.34
 206,900 5.44 5.44 5.24 0 0 0
13/03/2023
5.44
 122,400 5.63 5.63 5.44 0 0 0
10/03/2023
5.63
 168,000 5.63 5.63 5.53 0 0 0
09/03/2023
5.63
 168,500 5.53 5.73 5.53 0 0 0
08/03/2023
5.53
 80,340 5.53 5.63 5.44 0 0 0
07/03/2023
5.53
 48,400 5.73 5.73 5.53 0 0 0
06/03/2023
5.73
 99,600 5.53 5.73 5.53 0 0 0
03/03/2023
5.53
 486,200 5.53 5.73 5.53 4,000 0 0.0
02/03/2023
5.53
 88,000 5.73 5.83 5.53 0 0 0
01/03/2023
5.73
 176,500 5.63 5.73 5.53 0 0 0
28/02/2023
5.63
 116,800 5.53 5.63 5.53 0 0 0
27/02/2023
5.53
 224,500 5.73 5.73 5.53 0 0 0
24/02/2023
5.73
 161,800 5.92 6.12 5.73 0 0 0
23/02/2023
5.92
 359,900 6.12 6.21 5.63 0 0 0
22/02/2023
6.12
 329,400 6.41 6.41 6.12 0 0 0
21/02/2023
6.41
 341,901 6.31 6.80 6.31 0 0 0
20/02/2023
6.31
 430,000 6.41 6.60 6.12 5,200 0 0.0
17/02/2023
6.41
 365,699 6.02 6.60 6.21 0 0 0
16/02/2023
6.02
 2,795,000 5.53 6.02 5.44 0 0 0
15/02/2023
5.53
 168,500 5.73 5.73 5.44 0 0 0
14/02/2023
5.73
 74,600 5.63 5.73 5.44 0 0 0
13/02/2023
5.63
 66,850 5.73 5.73 5.44 0 0 0
10/02/2023
5.73
 100,400 5.83 5.83 5.63 200 0 0.0
09/02/2023
5.83
 113,600 5.83 5.83 5.73 0 0 0
08/02/2023
5.83
 92,600 5.83 5.83 5.63 0 0 0
07/02/2023
5.83
 62,600 5.73 5.83 5.63 0 0 0
06/02/2023
5.73
 37,300 5.73 5.83 5.63 0 0 0
03/02/2023
5.73
 78,100 5.73 5.73 5.53 0 0 0
02/02/2023
5.73
 68,800 5.83 5.83 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |