CTCP Xây dựng và Kinh doanh Vật tư (cnt)

7.40
-0.10
(-1.33%)
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
(2025-12-29) 		0.30 4.17% 95,600 0 0
6.70
7.50
7.50
2 tháng
(2025-11-28) 		-0.60 -7.41% 310,300 0 0
6.70
8.30
7.50
3 tháng
(2025-10-29) 		-0.50 -6.25% 370,900 0 0
6.70
8.70
7.50
6 tháng
(2025-07-31) 		-2.50 -25% 981,800 0 0
6.70
10
7.50
12 tháng
(2025-02-03) 		-2.37 -23.98% 2,523,741 -4,502 -0.0
6.70
11.46
7.50
24 tháng
(2024-02-07) 		-5.16 -40.74% 7,189,476 -6,039 -0.0
6.70
18.23
7.50
36 tháng
(2023-02-13) 		0.30 4.21% 10,221,011 -24,339 -0.5
6.70
18.23
7.50
60 tháng
(2021-02-22) 		5.10 212.62% 16,063,151 -24,239 -0.4
2.22
18.23
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2022
7.38
 8,400 7.44 7.68 6.90 0 0 0
09/11/2022
7.44
 5,300 7.62 7.62 6.96 0 0 0
08/11/2022
7.62
 1,100 7.38 7.74 7.62 0 0 0
07/11/2022
7.38
 22,300 7.74 7.74 6.90 0 0 0
04/11/2022
7.74
 8,100 7.74 7.80 7.26 0 0 0
03/11/2022
7.74
 16,500 7.92 7.92 7.50 0 0 0
02/11/2022
7.92
 7,600 7.80 7.92 7.80 0 0 0
01/11/2022
7.80
 4,600 7.86 7.92 7.74 0 0 0
31/10/2022
7.86
 6,500 8.34 8.34 7.14 0 0 0
28/10/2022
8.34
 1,171 7.74 8.40 8.34 0 0 0
27/10/2022
7.74
 3,000 8.04 8.04 7.44 0 0 0
26/10/2022
8.04
 3,000 7.92 8.40 6.78 0 0 0
25/10/2022
7.92
 2,500 7.80 8.82 6.72 0 0 0
24/10/2022
7.80
 2,100 7.50 8.10 6.66 0 0 0
21/10/2022
7.50
 4,457 8.10 8.22 7.44 0 0 0
20/10/2022
8.10
 2,300 8.16 8.34 7.56 0 0 0
19/10/2022
8.16
 14 8.16 8.16 8.16 0 0 0
18/10/2022
8.16
 1,212 8.22 8.40 8.16 0 0 0
17/10/2022
8.22
 3,000 7.98 8.22 7.98 0 0 0
14/10/2022
7.98
 2,100 8.10 8.28 7.98 0 0 0
13/10/2022
8.10
 2,700 8.28 8.34 7.50 0 0 0
12/10/2022
8.28
 3,300 8.28 8.34 7.14 0 0 0
11/10/2022
8.28
 1,000 8.34 8.34 8.28 0 0 0
10/10/2022
8.34
 6,907 8.04 8.34 7.98 0 0 0
07/10/2022
8.04
 100 8.40 8.40 8.04 0 0 0
06/10/2022
8.40
 102 8.76 8.76 8.40 0 0 0
05/10/2022
8.76
 9,905 8.34 8.76 7.20 0 0 0
04/10/2022
8.34
 509 7.80 8.34 8.34 0 0 0
03/10/2022
7.80
 2,900 8.40 8.40 7.80 0 0 0
30/09/2022
8.40
 2,105 8.52 8.52 8.10 0 0 0
29/09/2022
8.52
 3,905 8.40 9.60 8.34 0 0 0
28/09/2022
8.40
 2,105 8.70 8.70 8.34 0 0 0
27/09/2022
8.70
 11,705 8.40 8.70 8.40 0 0 0
26/09/2022
8.40
 17,100 8.94 8.94 8.40 0 0 0
23/09/2022
8.94
 1,605 9.00 9.00 8.94 0 0 0
22/09/2022
9.00
 7,203 9.24 9.24 8.82 0 0 0
21/09/2022
9.24
 5,800 9.24 9.24 8.88 0 0 0
20/09/2022
9.24
 1,511 9.18 9.24 8.52 0 0 0
19/09/2022
9.18
 500 9.24 9.24 9.18 0 0 0
16/09/2022
9.24
 5,000 9.36 9.36 9.06 0 0 0
15/09/2022
9.36
 410 9.48 9.48 9.06 0 0 0
14/09/2022
9.48
 107 9.36 9.48 9.48 0 0 0
13/09/2022
9.36
 4,321 9.12 9.84 9.06 0 0 0
12/09/2022
9.12
 6,540 9.18 9.18 9.00 0 0 0
09/09/2022
9.18
 800 9.18 9.18 9.00 0 0 0
08/09/2022
9.18
 4,000 9.12 9.18 9.18 0 0 0
07/09/2022
9.12
 16,601 9.24 9.30 9.12 0 0 0
06/09/2022
9.24
 5,800 9.12 9.24 9.18 0 0 0
05/09/2022
9.12
 4,200 9.00 9.12 9.06 0 0 0
31/08/2022
9.00
 6,800 9.00 9.30 9.00 0 0 0
30/08/2022
9.00
 2,557 9.06 9.30 9.00 0 0 0
29/08/2022
9.06
 1,100 9.00 9.06 9.06 0 0 0
26/08/2022
9.00
 3,600 9.00 9.12 9.00 0 0 0
25/08/2022
9.00
 1,404 9.36 9.36 9.00 0 0 0
24/08/2022
9.36
 400 9.30 9.36 9.24 0 0 0
23/08/2022
9.30
 1,600 9.36 9.36 9.18 0 0 0
22/08/2022
9.36
 3,100 9.30 9.42 9.30 0 0 0
19/08/2022
9.30
 15,805 9.30 9.36 9.18 0 0 0
18/08/2022
9.30
 6,000 9.30 9.36 9.12 0 0 0
17/08/2022
9.30
 6,800 9.06 9.30 9.00 0 0 0
16/08/2022
9.06
 4,300 9.18 9.18 8.82 0 0 0
15/08/2022
9.18
 9,400 9.90 9.90 8.40 0 0 0
12/08/2022
9.90
 3,800 9.54 10.14 9.60 0 0 0
11/08/2022
9.54
 12,300 9.06 10.20 9.30 0 0 0
10/08/2022
9.06
 41,914 9.30 9.96 9.06 0 0 0
09/08/2022
9.30
 5,000 9.30 10.14 9.18 1,100 0 0.0
08/08/2022
9.30
 3,100 8.40 9.30 9.30 0 0 0
05/08/2022
8.40
 7,300 8.22 8.40 7.92 0 0 0
04/08/2022
8.22
 2,110 8.04 8.22 7.74 0 0 0
03/08/2022
8.04
 2,300 7.98 8.04 7.20 0 0 0
02/08/2022
7.98
 600 7.50 7.98 7.92 0 0 0
01/08/2022
7.50
 6,700 7.20 7.56 7.20 0 0 0
29/07/2022
7.20
 100 7.20 7.20 7.20 0 0 0
28/07/2022
7.20
 3,900 7.80 8.04 6.84 0 0 0
27/07/2022
7.80
 0 7.80 7.80 7.80 0 0 0
26/07/2022
7.80
 400 7.92 7.92 7.80 0 0 0
25/07/2022
7.92
 100 7.98 7.98 7.92 0 0 0
22/07/2022
7.98
 17,700 7.44 8.04 7.14 0 0 0
21/07/2022
7.44
 200 7.20 7.44 7.44 0 0 0
20/07/2022
7.20
 0 7.38 7.20 7.20 0 0 0
19/07/2022
7.38
 1,101 7.74 7.74 6.84 0 0 0
18/07/2022
7.74
 0 7.74 7.74 7.74 0 0 0
15/07/2022
7.74
 103 7.74 7.74 7.74 0 0 0
14/07/2022
7.74
 108 6.90 7.74 7.74 0 0 0
13/07/2022
6.90
 600 6.78 6.90 6.90 0 0 0
12/07/2022
6.78
 2,300 7.02 7.02 6.42 0 0 0
11/07/2022
7.02
 1,000 7.02 7.02 7.02 0 0 0
08/07/2022
7.02
 0 7.02 7.02 7.02 0 0 0
07/07/2022
7.02
 200 7.44 7.44 7.02 0 0 0
06/07/2022
7.44
 3,800 7.44 7.44 6.36 0 0 0
05/07/2022
7.44
 0 7.44 7.44 7.44 0 0 0
04/07/2022
7.44
 100 7.08 7.44 7.44 0 0 0
01/07/2022
7.08
 5,400 7.20 7.20 6.30 0 0 0
30/06/2022
7.20
 3,100 7.02 7.20 7.14 0 0 0
29/06/2022
7.02
 6,300 6.72 7.02 6.60 0 0 0
28/06/2022
6.72
 3,400 6.90 7.02 6.30 0 0 0
27/06/2022
6.90
 400 7.20 7.20 6.90 0 0 0
24/06/2022
7.20
 100 6.60 7.20 7.20 0 0 0
23/06/2022
6.60
 18,900 7.14 7.14 6.60 0 0 0
22/06/2022
7.14
 1,300 7.08 7.14 7.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |