CTCP Sản xuất và Cung ứng vật liệu xây dựng Kon Tum (nxt)

4.20
0.30
(7.69%)
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) 		-0.50 -11.36% 31,900 0 0
3.90
4.40
4.20
2 tháng
(2025-11-28) 		-0.10 -2.50% 285,100 0 0.0
3.70
5.50
4.20
3 tháng
(2025-10-29) 		0 0% 352,500 0 0.0
3.60
5.50
4.20
6 tháng
(2025-07-31) 		0.20 5.41% 1,224,800 0 0.0
3.40
6.50
4.20
12 tháng
(2025-02-03) 		-2.70 -40.91% 2,386,300 0 0.0
3.40
6.60
4.20
24 tháng
(2024-02-07) 		-7.50 -65.79% 10,248,537 0 0.0
3.40
20.30
4.20
36 tháng
(2023-02-13) 		-7.40 -65.49% 16,357,350 0 0.0
3.40
20.30
4.20
60 tháng
(2021-12-24) 		-6.56 -62.71% 19,880,258 1,400 0.0
3.40
20.70
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
16.30
 15,700 16 16.30 16.20 0 0 0
10/11/2022
16
 11,900 16.20 16.30 16 0 0 0
09/11/2022
16.20
 16,500 16 16.30 16 0 0 0
08/11/2022
16
 21,200 16.40 16.40 16 0 0 0
07/11/2022
16.40
 11,300 16.20 16.40 16.20 0 0 0
04/11/2022
16.20
 16,400 16.30 16.30 16 0 0 0
03/11/2022
16.30
 13,700 16 16.40 16.10 0 0 0
02/11/2022
16
 20,200 16.60 16.70 16 0 0 0
01/11/2022
16.60
 23,100 16.50 16.80 16.30 0 0 0
31/10/2022
16.50
 17,600 16.10 16.50 16 0 0 0
28/10/2022
16.10
 20,800 16.40 16.50 16.10 0 0 0
27/10/2022
16.40
 15,800 16.40 16.50 16 0 0 0
26/10/2022
16.40
 23,200 16.80 16.80 16.10 0 0 0
25/10/2022
16.80
 13,200 16.80 17 16.60 0 0 0
24/10/2022
16.80
 20,600 16.40 17.20 16.40 0 0 0
21/10/2022
16.40
 16,300 16.50 16.50 16.10 0 0 0
20/10/2022
16.50
 26,821 17 17 16 0 0 0
19/10/2022
17
 23,010 17.50 17.70 16.50 0 0 0
18/10/2022
17.50
 18,910 18 18.10 17.10 0 0 0
17/10/2022
18
 29,300 18.50 18.60 17.40 0 0 0
14/10/2022
18.50
 32,510 18.30 18.80 18.10 0 0 0
13/10/2022
18.30
 38,000 17.30 18.30 17.40 0 0 0
12/10/2022
17.30
 26,200 17.40 17.60 17.20 0 0 0
11/10/2022
17.40
 40,244 16.90 17.60 16.90 0 0 0
10/10/2022
16.90
 26,300 16.70 17 16.60 0 0 0
07/10/2022
16.70
 13,400 16.50 16.70 16.30 0 0 0
06/10/2022
16.50
 17,100 16.50 16.60 16.20 0 0 0
05/10/2022
16.50
 25,800 16.40 16.50 15.90 0 0 0
04/10/2022
16.40
 20,600 16.60 16.80 16 0 0 0
03/10/2022
16.60
 32,301 16.80 17.10 16.50 0 0 0
30/09/2022
16.80
 24,800 16.60 17.10 16.70 0 0 0
29/09/2022
16.60
 20,101 16.80 16.80 16.40 0 0 0
28/09/2022
16.80
 24,800 16.30 16.80 16.40 0 0 0
27/09/2022
16.30
 19,200 16.30 16.50 16.30 0 0 0
26/09/2022
16.30
 31,600 16.30 16.50 16 0 0 0
23/09/2022
16.30
 15,300 16.80 16.80 16.30 0 0 0
22/09/2022
16.80
 20,700 16.50 17 16.50 0 0 0
21/09/2022
16.50
 24,010 16.40 16.80 16.30 0 0 0
20/09/2022
16.40
 15,500 16.40 16.50 16.20 0 0 0
19/09/2022
16.40
 20,800 16.50 16.70 15.70 0 0 0
16/09/2022
16.50
 29,100 16.60 16.80 16.20 0 0 0
15/09/2022
16.60
 25,100 16.90 17.20 16.60 0 0 0
14/09/2022
16.90
 16,500 17 17 16.60 0 0 0
13/09/2022
17
 21,600 16.70 17.20 16.80 0 0 0
12/09/2022
16.70
 26,400 16.70 17 16.60 0 0 0
09/09/2022
16.70
 18,100 17 17 16.40 0 0 0
08/09/2022
17
 21,900 16.60 17.30 16.60 0 0 0
07/09/2022
16.60
 17,000 16.60 16.80 16.20 0 0 0
06/09/2022
16.60
 26,500 16.60 16.70 16.20 0 0 0
05/09/2022
16.60
 19,100 16.90 17 16 0 0 0
31/08/2022
16.90
 16,255 18 18 16.40 0 0 0
30/08/2022
18
 27,800 17.10 18 17 0 0 0
29/08/2022
17.10
 40,200 16 17.50 16.20 0 0 0
26/08/2022
16
 20,600 16.40 16.40 16 0 0 0
25/08/2022
16.40
 27,100 16.80 16.80 16 0 0 0
24/08/2022
16.80
 22,800 17 17.10 16.40 0 0 0
23/08/2022
17
 18,300 18 18 16.80 0 0 0
22/08/2022
18
 28,600 18.70 18.70 17.50 0 0 0
19/08/2022
18.70
 22,000 20.70 20.70 18.50 0 0 0
18/08/2022
20.70
 65,930 20.20 21.50 19.70 0 0 0
17/08/2022
20.20
 61,500 18.40 20.30 18.30 0 0 0
16/08/2022
18.40
 55,100 17 18.60 16.70 0 0 0
15/08/2022
17
 48,400 15.10 17 15.10 0 0 0
12/08/2022
15.10
 19,615 14.90 15.30 14.90 0 0 0
11/08/2022
14.90
 16,000 15.10 15.10 14.90 0 0 0
10/08/2022
15.10
 39,700 14.50 15.40 14.50 0 0 0
09/08/2022
14.50
 17,100 14.60 14.60 14.50 0 0 0
08/08/2022
14.60
 25,800 14.30 14.60 14.10 0 0 0
05/08/2022
14.30
 23,500 14.10 14.30 14 0 0 0
04/08/2022
14.10
 20,300 13.90 14.30 13.80 0 0 0
03/08/2022
13.90
 33,900 14 14.20 13.50 0 0 0
02/08/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
02/08/2022
14
 22,600 14.10 14.30 14 0 0 0
01/08/2022
14.10
 17,400 14.18 14.18 14.10 0 0 0
29/07/2022
14.18
 31,100 14.33 14.56 14.10 0 0 0
28/07/2022
14.33
 19,100 14.33 14.72 14.33 0 0 0
27/07/2022
14.33
 16,300 14.49 14.56 14.33 0 0 0
26/07/2022
14.49
 23,100 14.64 14.72 14.33 0 0 0
25/07/2022
14.64
 18,800 14.72 14.87 14.56 3,000 0 0.1
22/07/2022
14.72
 28,200 14.56 15.03 14.49 0 0 0
21/07/2022
14.56
 16,700 14.41 14.72 14.10 0 0 0
20/07/2022
14.41
 23,600 13.95 14.41 14.02 0 0 0
19/07/2022
13.95
 14,000 14.33 14.33 13.79 0 0 0
18/07/2022
14.33
 2,100 14.49 14.49 14.02 0 0 0
15/07/2022
14.49
 23,200 14.02 14.49 14.02 0 0 0
14/07/2022
14.02
 5,100 14.25 14.33 13.79 0 0 0
13/07/2022
14.25
 6,900 13.79 14.25 13.95 0 0 0
12/07/2022
13.79
 34,000 14.33 14.41 13.79 0 0 0
11/07/2022
14.33
 38,300 14.72 15.03 14.25 0 0 0
08/07/2022
14.72
 6,100 15.49 15.49 14.72 0 0 0
07/07/2022
15.49
 33,700 15.03 16.11 14.56 0 0 0
06/07/2022
15.03
 57,000 13.56 15.03 13.56 0 0 0
05/07/2022
13.56
 39,600 12.63 13.56 12.32 0 0 0
04/07/2022
12.63
 24,400 11.78 12.63 11.78 0 0 0
01/07/2022
11.78
 15,700 10.54 12.01 10.85 0 0 0
30/06/2022
10.54
 2,200 10.85 10.85 10.54 0 0 0
29/06/2022
10.85
 1,000 10.85 10.85 10.85 0 0 0
28/06/2022
10.85
 1,300 10.77 10.85 10.85 0 0 0
27/06/2022
10.77
 2,700 10.85 11.23 10.77 0 800 -0.0
24/06/2022
10.85
 1,000 10.85 10.85 10.85 0 0 0
23/06/2022
10.85
 4,000 11.08 11.39 10.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |