CTCP Xây dựng 1369 (c69)

6.40
0.10
(1.59%)

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
(2025-01-08)
-0.10 -1.59% 6,684,400 -1,000 -0.0
6
6.30
6.30
2 tháng
(2024-12-09)
-0.20 -3.13% 16,062,100 -36,200 -0.2
6
6.60
6.30
3 tháng
(2024-11-11)
-0.50 -7.46% 22,940,786 -123,700 -0.8
6
6.70
6.30
6 tháng
(2024-08-12)
-0.70 -10.14% 51,510,164 -20,164 -0.0
6
8.30
6.30
12 tháng
(2024-02-15)
-0.70 -10.14% 104,182,950 16,336 0.2
6
8.30
6.30
24 tháng
(2023-02-20)
-0.11 -1.75% 188,170,011 23,109 0.2
5.15
12.10
6.30
36 tháng
(2022-02-23)
-10.21 -62.21% 227,558,445 -45,991 -0.9
5.15
17.48
6.30
60 tháng
(2020-03-05)
0.07 1.15% 369,206,533 25,309 0.4
3.84
21.36
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2025
6.40
368,600 6.30 6.40 6.20 0 400 -0.0
07/02/2025
6.30
753,700 6.10 6.40 6.10 13,200 0 0.1
06/02/2025
6.20
462,100 6.10 6.20 6.10 2,300 0 0.0
05/02/2025
6.20
321,100 6.10 6.20 6 11,400 0 0.1
04/02/2025
6.10
353,100 6.10 6.20 6 0 0 0
03/02/2025
6.20
385,400 6.10 6.20 6 0 0 0
24/01/2025
6.10
307,000 6.10 6.20 6.10 0 0 0
23/01/2025
6.20
495,900 6 6.30 6 0 23,400 -0.1
22/01/2025
6
337,600 6.20 6.20 6 0 3,800 -0.0
21/01/2025
6.20
282,400 6.20 6.30 6.10 0 0 0
20/01/2025
6.20
455,900 6.30 6.40 6.10 11,800 0 0.1
17/01/2025
6.30
439,300 6.20 6.40 6.20 0 0 0
16/01/2025
6.30
428,000 6.30 6.40 6.20 0 0 0
15/01/2025
6.30
339,400 6.20 6.30 6.10 0 0 0
14/01/2025
6.20
403,200 6.20 6.20 6.10 6,700 0 0.0
13/01/2025
6.20
406,800 6 6.20 6 0 0 0
10/01/2025
6.10
389,800 6.20 6.30 6.10 1,200 0 0.0
09/01/2025
6.30
328,400 6.20 6.30 6.20 0 0 0
08/01/2025
6.30
549,000 6.20 6.40 6.20 400 7,600 -0.0
07/01/2025
6.30
340,000 6.30 6.40 6.20 0 18,300 -0.1
06/01/2025
6.30
452,100 6.30 6.40 6.20 0 10,500 -0.1
03/01/2025
6.40
637,500 6.40 6.40 6.20 21,800 20,000 0.0
02/01/2025
6.40
508,200 6.60 6.60 6.30 0 0 0
31/12/2024
6.60
548,700 6.40 6.60 6.30 0 12,000 -0.1
30/12/2024
6.50
335,200 6.40 6.50 6.30 0 3,100 -0.0
27/12/2024
6.40
588,000 6.50 6.50 6.30 7,500 0 0.0
26/12/2024
6.50
418,200 6.50 6.70 6.40 0 10,500 -0.1
25/12/2024
6.60
854,600 6.30 6.70 6.30 13,700 4,300 0.1
24/12/2024
6.40
390,700 6.40 6.40 6.30 0 0 0
23/12/2024
6.40
522,700 6.30 6.40 6.20 0 0 0
20/12/2024
6.30
514,400 6.30 6.40 6.20 0 0 0
19/12/2024
6.30
339,100 6.30 6.40 6.20 0 0 0
18/12/2024
6.30
415,400 6.20 6.40 6.20 0 0 0
17/12/2024
6.30
651,300 6.20 6.30 6.10 2,300 3,900 -0.0
16/12/2024
6.30
258,400 6.40 6.40 6.20 0 800 -0.0
13/12/2024
6.30
323,400 6.30 6.40 6.30 0 0 0
12/12/2024
6.40
263,500 6.40 6.40 6.30 0 300 -0.0
11/12/2024
6.40
323,800 6.50 6.50 6.30 0 0 0
10/12/2024
6.50
372,500 6.40 6.50 6.30 3,200 0 0.0
09/12/2024
6.40
320,000 6.40 6.50 6.30 0 0 0
06/12/2024
6.30
626,800 6.50 6.70 6.30 10,800 4,300 0.0
05/12/2024
6.50
312,600 6.50 6.50 6.30 0 0 0
04/12/2024
6.50
313,000 6.40 6.60 6.40 900 2,800 -0.0
03/12/2024
6.50
790,800 6.40 6.50 6.10 900 7,300 -0.0
02/12/2024
6.40
222,800 6.40 6.50 6.30 0 7,600 -0.0
29/11/2024
6.40
569,400 6.60 6.70 6.40 0 700 -0.0
28/11/2024
6.60
473,900 6.40 6.80 6.30 0 0 0
27/11/2024
6.40
566,900 6.30 6.40 6 0 0 0
26/11/2024
6.20
334,400 6.20 6.30 6.20 0 0 0
25/11/2024
6.10
271,800 6.30 6.30 6.10 0 0 0
22/11/2024
6.30
220,400 6.20 6.30 6.20 0 0 0
21/11/2024
6.30
239,000 6.30 6.40 6.20 0 0 0
20/11/2024
6.30
211,000 6.30 6.40 6.20 0 1,000 -0.0
19/11/2024
6.30
234,600 6.30 6.40 6.30 10,600 0 0.1
18/11/2024
6.50
324,000 6.50 6.50 6.30 5,900 900 0.0
15/11/2024
6.50
194,582 6.50 6.50 6.30 1,500 6,200 -0.0
14/11/2024
6.50
184,735 6.60 6.60 6.40 3,100 1,100 0.0
13/11/2024
6.50
207,934 6.60 6.60 6.50 0 19,700 -0.1
12/11/2024
6.60
287,442 6.60 6.80 6.50 4,200 36,800 -0.2
11/11/2024
6.70
292,593 6.60 6.70 6.50 0 37,000 -0.2
08/11/2024
6.70
263,333 6.80 6.80 6.60 0 26,200 -0.2
07/11/2024
6.80
279,328 6.80 6.90 6.60 0 36,600 -0.2
06/11/2024
6.80
204,480 6.80 6.90 6.80 0 0 0
05/11/2024
6.80
119,903 6.80 6.90 6.80 3,000 0 0.0
04/11/2024
6.80
142,863 7 7 6.80 2,000 9,000 -0.0
01/11/2024
7.10
119,572 7 7.10 6.90 700 0 0.0
31/10/2024
7.10
399,169 7 7.10 6.90 8,200 0 0.1
30/10/2024
7.10
559,135 7.20 7.20 6.90 25,100 57,100 -0.2
29/10/2024
7.20
425,939 7.20 7.30 7.10 32,000 8,200 0.2
28/10/2024
7.30
365,588 7.20 7.30 7 19,100 2,500 0.1
25/10/2024
7.40
584,401 7.30 7.50 7.20 9,500 2,600 0.1
24/10/2024
7.50
287,026 7.50 7.60 7.30 17,200 1,000 0.1
23/10/2024
7.50
517,239 7.30 7.60 7.20 11,200 7,300 0.0
22/10/2024
7.40
349,207 7.30 7.40 7.10 26,400 6,000 0.1
21/10/2024
7.40
267,840 7.30 7.50 7.30 37,500 0 0.3
18/10/2024
7.50
491,271 7.60 7.60 7.20 24,000 18,200 0.0
17/10/2024
7.60
410,707 7.50 7.60 7.40 10,900 12,800 -0.0
16/10/2024
7.60
304,558 7.40 7.60 7.40 11,400 0 0.1
15/10/2024
7.50
436,300 7.20 7.50 7 27,100 5,300 0.2
14/10/2024
7.30
339,074 7.50 7.50 7.30 13,400 2,800 0.1
11/10/2024
7.50
330,259 7.50 7.50 7.30 5,600 16,300 -0.1
10/10/2024
7.60
307,106 7.70 7.70 7.50 0 8,500 -0.1
09/10/2024
7.70
288,100 7.80 7.80 7.50 6,500 800 0.0
08/10/2024
7.80
562,118 7.80 7.90 7.50 0 5,600 -0.0
07/10/2024
7.90
452,223 7.80 7.90 7.60 11,200 1,300 0.1
04/10/2024
7.90
671,515 7.60 7.90 7.50 30,400 2,700 0.2
03/10/2024
7.70
618,411 7.90 7.90 7.60 0 1,400 -0.0
02/10/2024
8
460,149 7.90 8 7.70 0 0 0
01/10/2024
8
551,887 7.70 8 7.60 9,600 0 0.1
30/09/2024
7.70
413,610 7.90 7.90 7.70 1,400 5,700 -0.0
27/09/2024
8
671,257 8.20 8.30 7.80 0 4,900 -0.0
26/09/2024
8.20
434,906 8.10 8.60 8.10 0 8,200 -0.1
25/09/2024
8.30
872,777 8 8.40 7.90 5,600 0 0.0
24/09/2024
8.20
589,768 8 8.30 8 4,600 0 0.0
23/09/2024
8.20
424,829 8.20 8.30 8 0 0 0
20/09/2024
8.20
572,084 7.90 8.20 7.80 8,000 3,400 0.0
19/09/2024
8
533,691 7.70 8.20 7.60 0 2,300 -0.0
18/09/2024
7.80
399,940 7.50 8 7.50 0 30,300 -0.2
17/09/2024
7.80
567,752 7.90 8 7.50 3,400 100 0.0
16/09/2024
7.80
416,879 7.90 8 7.70 2,100 4,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |