CTCP Xây dựng 1369 (c69)

17.90
0.20
(1.13%)
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) 		5 39.37% 9,824,700 -105,400 -1.3
12.60
17.90
17.90
2 tháng
(2025-11-28) 		3.60 25.53% 17,522,600 -67,600 -0.9
12.50
17.90
17.90
3 tháng
(2025-10-29) 		5.10 40.48% 30,020,600 -622,200 -8.3
11.70
17.90
17.90
6 tháng
(2025-07-31) 		8.20 86.32% 66,894,900 -76,400 -3.2
9
17.90
17.90
12 tháng
(2025-02-03) 		11.50 185.48% 120,196,011 -30,103 -3.0
5.50
17.90
17.90
24 tháng
(2024-02-07) 		10.90 160.29% 223,119,885 -27,467 -2.9
5.50
17.90
17.90
36 tháng
(2023-02-13) 		12.07 214.33% 310,319,069 -20,694 -2.8
5.15
17.90
17.90
60 tháng
(2021-02-22) 		2.70 17.97% 435,701,390 -20,994 -2.6
5.15
21.36
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
17.90
 336,400 17.70 17.90 17.50 0 0 0.0
26/01/2026
17.70
 607,600 17.60 18 17 500 0 0.0
23/01/2026
17.80
 551,900 17 18 16.70 1,000 0 0.0
22/01/2026
17.30
 370,300 17 17.40 16.50 2,800 6,800 -0.1
21/01/2026
17
 479,500 17.30 17.30 16.40 11,500 4,800 0.1
20/01/2026
17.30
 525,400 16.90 17.40 16.40 0 0 0
19/01/2026
17
 457,200 15.70 17 15.70 5,700 7,100 -0.0
16/01/2026
16
 438,000 15.60 16.30 15 2,700 4,700 -0.0
15/01/2026
16
 381,700 15.10 16 14.90 0 0 0
14/01/2026
15.50
 530,400 14.80 15.50 14.60 0 0 0
13/01/2026
14.90
 669,600 14.90 16 14 25,200 30,300 -0.1
12/01/2026
14.90
 992,500 14.10 15.50 14 0 0 0
09/01/2026
14.20
 924,800 13.30 14.70 13.30 0 0 0
08/01/2026
13.50
 880,800 13.30 13.50 12.80 20,000 0 0.3
07/01/2026
13.20
 899,600 12.70 13.30 12.50 9,000 47,400 -0.5
06/01/2026
12.80
 378,500 12.50 12.80 12.40 0 46,200 -0.6
05/01/2026
12.70
 270,000 12.60 12.70 12.40 0 39,400 -0.5
31/12/2025
12.60
 235,100 12.50 12.60 12.40 3,100 1,500 0.0
30/12/2025
12.70
 59,300 12.60 12.70 12.50 3,100 1,500 0.0
29/12/2025
12.70
 172,500 12.70 12.80 12.40 0 300 -0.0
26/12/2025
12.70
 194,600 12.80 12.80 12.40 2,400 1,700 0.0
25/12/2025
12.80
 138,000 12.90 12.90 12.70 4,000 0 0.1
24/12/2025
12.90
 133,900 12.80 13 12.70 0 0 0
23/12/2025
12.90
 112,300 13 13 12.80 9,300 3,200 0.1
22/12/2025
13.10
 172,500 13 13.10 12.80 0 10,300 -0.1
19/12/2025
13
 290,700 13.20 13.20 12.70 2,300 18,800 -0.2
18/12/2025
13.20
 503,000 12.70 13.70 12.60 0 63,700 -0.8
17/12/2025
12.50
 307,100 12.80 12.80 12.50 24,200 11,400 0.2
16/12/2025
12.90
 176,400 12.60 13 12.40 23,500 0 0.3
15/12/2025
12.50
 686,700 12.70 12.70 12.40 31,500 1,100 0.4
12/12/2025
12.50
 311,600 13 13 12.50 0 7,200 -0.1
11/12/2025
13
 76,700 12.90 13.10 12.90 4,000 1,900 0.0
10/12/2025
12.80
 360,700 13 13.10 12.80 3,700 11,300 -0.1
09/12/2025
13
 357,600 13.10 13.20 12.80 25,000 0 0.3
08/12/2025
13.10
 403,900 13 13.30 12.90 2,300 10,300 -0.1
05/12/2025
13.20
 208,000 13 13.20 12.80 7,300 23,600 -0.2
04/12/2025
13
 470,900 13.40 13.50 12.90 18,900 7,200 0.2
03/12/2025
13.30
 450,200 13.40 13.50 13 8,900 20,700 -0.2
02/12/2025
13.40
 644,900 13.40 13.40 12.50 85,200 24,600 0.8
01/12/2025
13.30
 454,200 14 14.20 13.30 6,700 0 0.1
28/11/2025
14.10
 1,244,000 15 15.50 13.50 13,600 18,000 -0.1
27/11/2025
14.90
 2,317,300 14.70 15.70 14.30 78,100 109,200 -0.5
26/11/2025
14.30
 2,968,600 13 14.30 13 0 228,700 -3.2
25/11/2025
13
 177,600 12.80 13.30 12.70 16,500 8,000 0.1
24/11/2025
12.80
 559,800 12.50 13.70 12.40 2,800 29,400 -0.3
21/11/2025
12.50
 221,100 12.50 12.60 12.10 0 15,300 -0.2
20/11/2025
12.50
 98,800 12.50 12.60 12.40 0 5,800 -0.1
19/11/2025
12.50
 228,400 12.70 12.80 12.40 0 16,400 -0.2
18/11/2025
12.70
 844,700 12.50 12.80 12.10 22,300 63,400 -0.5
17/11/2025
12.40
 233,900 12.20 12.50 12.20 0 31,000 -0.4
14/11/2025
12.30
 384,800 12.90 12.90 12 29,500 27,400 0.0
13/11/2025
12.70
 297,500 12.80 12.90 12.30 3,500 34,400 -0.4
12/11/2025
12.80
 1,020,300 11.80 13 11.70 2,600 100,200 -1.2
11/11/2025
11.90
 223,400 11.70 11.90 11.60 0 3,600 -0.0
10/11/2025
11.70
 212,800 11.90 11.90 11.50 0 9,400 -0.1
07/11/2025
11.70
 180,300 11.80 12 11.70 1,900 2,000 -0.0
06/11/2025
11.90
 397,200 12.10 12.10 11.50 10,600 3,400 0.1
05/11/2025
12
 254,900 12.20 12.30 11.90 4,600 3,600 0.0
04/11/2025
12.20
 207,700 12.10 12.20 11.90 0 4,000 -0.0
03/11/2025
12.10
 413,100 12.10 12.20 11.90 0 16,400 -0.2
31/10/2025
12.10
 309,100 12 12.20 11.90 4,200 2,900 0.0
30/10/2025
12.40
 369,400 12.60 12.60 11.90 12,800 22,700 -0.1
29/10/2025
12.60
 577,300 12.10 13 11.60 22,300 29,100 -0.1
28/10/2025
12
 479,100 11.80 12 11.60 0 19,600 -0.2
27/10/2025
12.10
 459,600 12.10 12.20 11.50 0 10,200 -0.1
24/10/2025
12.10
 107,200 12.10 12.20 11.90 0 0 0
23/10/2025
12.10
 279,100 11.90 12.30 11.60 5,500 16,200 -0.1
22/10/2025
11.60
 448,300 11.50 11.60 11.10 5,900 20,000 -0.2
21/10/2025
11.50
 346,900 11.50 11.50 10.40 20,700 15,800 0.0
20/10/2025
11.50
 551,000 12.70 12.70 11.50 25,500 22,500 0.0
17/10/2025
12.70
 493,500 12.80 12.90 12.60 0 6,500 -0.1
16/10/2025
12.90
 444,800 12.90 13.10 12.80 0 1,200 -0.0
15/10/2025
12.90
 457,100 12.80 12.90 12.70 4,200 7,100 -0.0
14/10/2025
12.70
 462,600 13 13 12.70 0 0 0
13/10/2025
13
 449,300 13 13.10 12.70 12,000 6,500 0.1
10/10/2025
13.40
 506,400 13.30 13.50 12.90 26,200 13,100 0.2
09/10/2025
13.30
 435,100 12.70 13.30 12.70 0 0 0
08/10/2025
12.70
 537,700 13.30 13.30 12.70 16,500 29,100 -0.2
07/10/2025
13.10
 342,500 13.20 13.50 12.70 36,300 14,300 0.3
06/10/2025
13.10
 496,900 12.60 13.20 12.50 41,900 9,000 0.4
03/10/2025
12.50
 551,200 12.80 12.90 12.50 34,200 4,400 0.4
02/10/2025
12.80
 604,300 13 13 12.60 13,100 21,600 -0.1
01/10/2025
13
 593,500 12.90 13.30 12.80 37,500 5,200 0.4
30/09/2025
12.80
 524,300 12.80 12.90 12.60 6,100 4,200 0.0
29/09/2025
12.80
 521,900 12.80 13 12.60 17,500 16,900 0.0
26/09/2025
12.90
 538,200 12.40 13 12.30 72,500 33,900 0.5
25/09/2025
12.50
 1,135,600 13.50 14.80 12.20 23,600 161,100 -1.7
24/09/2025
13.50
 821,500 13 13.50 12.70 8,100 33,500 -0.3
23/09/2025
13
 1,312,400 12.30 13.50 12.20 28,400 12,600 0.2
22/09/2025
12.30
 731,500 12.10 12.30 11.90 50,900 36,700 0.2
19/09/2025
12.30
 369,500 12.10 12.30 11.90 0 0 0
18/09/2025
12.30
 541,400 12.20 12.30 11.80 10,400 10,400 -0
17/09/2025
12.20
 643,500 11.90 12.20 11.80 10,000 3,500 0.1
16/09/2025
11.90
 898,600 12 12 11.60 6,000 6,500 -0.0
15/09/2025
12.10
 668,000 12.10 12.20 11.80 40,100 13,100 0.3
12/09/2025
12.30
 1,351,400 12.30 12.40 11.80 58,400 84,700 -0.3
11/09/2025
12.30
 904,500 12.50 12.80 12 17,600 43,000 -0.3
10/09/2025
12.30
 1,057,600 11.60 12.30 11.60 75,100 37,200 0.5
09/09/2025
11.60
 948,600 11.40 11.70 11.30 1,300 6,700 -0.1
08/09/2025
11.20
 1,190,800 10.90 11.50 10.80 29,700 29,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |