CTCP Xây dựng 1369 (c69)

6.70
-0.10
(-1.47%)
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
(2024-04-09) 		-0.60 -8.11% 6,523,000 20,100 0.2
6.30
7.60
6.80
2 tháng
(2024-03-11) 		-0.50 -6.85% 17,826,500 -139,100 -1.0
6.30
7.70
6.80
3 tháng
(2024-02-15) 		-0.10 -1.45% 27,450,900 40,400 0.3
6.30
8
6.80
6 tháng
(2023-11-13) 		0.20 3.03% 44,505,700 46,889 0.4
6.30
8
6.80
12 tháng
(2023-05-15) 		1.17 20.76% 103,306,823 38,466 0.3
5.44
12.10
6.80
24 tháng
(2022-05-20) 		-5.04 -42.59% 130,768,031 47,073 0.4
5.15
12.10
6.80
36 tháng
(2021-05-25) 		-2.60 -27.67% 220,754,566 44,273 0.5
5.15
21.36
6.80
60 tháng
(2019-06-05) 		-1.43 -17.36% 349,613,925 45,073 0.5
3.84
28.19
6.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
6.80
-0.10
 240,700 6.80 6.80 6.60 1,900 16,000 -0.1
#2 07/05/2024
6.90
0.40
 326,800 6.50 6.90 6.40 0 0 0
#3 06/05/2024
6.50
0.20
 226,300 6.30 6.60 6.30 0 9,300 0
#4 03/05/2024
6.30
-0.10
 220,300 6.30 6.50 6.30 6,500 0 0.0
#5 02/05/2024
6.40
-0.10
 174,500 6.30 6.40 6.30 0 600 -0.0
#6 26/04/2024
6.50
0
 257,300 6.40 6.50 6.30 0 0 0
#7 25/04/2024
6.50
0
 226,000 6.50 6.50 6.30 0 5,100 -0.0
#8 24/04/2024
6.50
0.10
 282,300 6.40 6.50 6.30 9,300 2,600 0.0
#9 23/04/2024
6.40
0.10
 233,100 6.30 6.40 6.20 10,500 0 0.1
#10 22/04/2024
6.30
0
 282,600 6.30 6.40 6.20 6,600 5,900 0.0
#11 19/04/2024
6.30
-0.40
 431,800 6.60 6.70 6.20 12,900 1,800 0.1
#12 17/04/2024
6.70
0
 171,700 6.70 6.80 6.60 900 0 0.0
#13 16/04/2024
6.70
-0.10
 212,600 6.70 6.80 6.60 0 47,900 -0.3
#14 15/04/2024
6.80
-0.30
 290,600 6.90 7.20 6.80 0 5,500 -0.0
#15 12/04/2024
7.10
0
 370,700 7.10 7.20 7 2,000 17,600 -0.1
#16 11/04/2024
7.10
-0.50
 578,100 7.50 7.70 7.10 10,400 200 0.1
#17 10/04/2024
7.60
0.20
 945,400 7.30 7.70 7.10 21,800 0 0.2
#18 09/04/2024
7.40
0.50
 1,052,200 6.90 7.50 6.60 49,800 0 0.4
#19 08/04/2024
6.90
0
 237,400 6.90 6.90 6.70 200 0 0.0
#20 05/04/2024
6.90
-0.30
 505,100 7.20 7.30 6.90 0 0 0
#21 04/04/2024
7.20
-0.20
 627,900 7.40 7.50 7.20 0 11,700 -0.1
#22 03/04/2024
7.40
-0.20
 371,400 7.50 7.60 7.40 0 6,800 -0.1
#23 02/04/2024
7.60
0
 417,900 7.50 7.60 7.40 0 13,200 -0.1
#24 01/04/2024
7.60
0.10
 426,700 7.50 7.60 7.40 0 0 0
#25 29/03/2024
7.50
-0.10
 412,800 7.60 7.60 7.40 0 1,100 -0.0
#26 28/03/2024
7.60
0
 479,000 7.70 7.80 7.50 0 0 0
#27 27/03/2024
7.60
0.10
 432,800 7.50 7.70 7.50 0 0 0
#28 26/03/2024
7.50
-0.20
 451,500 7.70 7.70 7.50 0 0 0
#29 25/03/2024
7.70
0
 424,900 7.70 7.80 7.50 0 0 0
#30 22/03/2024
7.70
0
 528,000 7.70 7.80 7.50 0 4,700 -0.0
#31 21/03/2024
7.70
0.30
 893,200 7.40 7.80 7.40 0 50,000 -0.4
#32 20/03/2024
7.40
-0.20
 520,300 7.60 7.70 7.40 0 0 0
#33 19/03/2024
7.60
0.20
 651,200 7.40 7.60 7.30 0 42,800 -0.3
#34 18/03/2024
7.40
0
 987,900 7.40 7.60 7.20 52,600 60,000 -0.1
#35 15/03/2024
7.40
0.10
 542,100 7.30 7.50 7.20 17,900 30,000 -0.1
#36 14/03/2024
7.30
-0.10
 741,900 7.40 7.50 7.20 29,700 20,000 0.1
#37 13/03/2024
7.40
0
 445,400 7.40 7.50 7.30 0 0 0
#38 12/03/2024
7.40
0.10
 620,000 7.30 7.60 7.30 40,000 69,300 -0.2
#39 11/03/2024
7.30
-0.30
 586,100 7.60 7.60 7.30 20,000 10,000 0.1
#40 08/03/2024
7.60
-0.10
 575,800 7.70 7.70 7.40 20,000 13,200 0.0
#41 07/03/2024
7.70
0.10
 447,200 7.60 7.70 7.40 0 0 0
#42 06/03/2024
7.60
-0.30
 515,100 7.90 7.90 7.40 30,000 8,500 0.2
#43 05/03/2024
7.90
0
 406,000 7.90 8 7.60 1,000 0 0.0
#44 04/03/2024
7.90
0.20
 600,300 7.70 8 7.60 12,500 0 0.1
#45 01/03/2024
7.70
0.10
 483,700 7.60 7.80 7.50 6,700 100 0.1
#46 29/02/2024
7.60
0
 505,500 7.60 7.70 7.40 3,000 6,700 -0.0
#47 28/02/2024
7.60
-0.20
 369,900 7.80 7.80 7.50 2,000 0 0.0
#48 27/02/2024
7.80
0.10
 420,100 7.70 7.80 7.50 6,900 0 0.1
#49 26/02/2024
7.70
0.10
 623,800 7.60 7.70 7.40 6,700 0 0.1
#50 23/02/2024
7.60
-0.40
 1,092,300 8 8.10 7.50 10,000 0 0.1
#51 22/02/2024
8
0.30
 684,800 7.70 8.30 7.90 40,000 23,100 0.1
#52 21/02/2024
7.70
0.70
 1,551,200 7 7.70 6.90 68,000 0 0.5
#53 20/02/2024
7
0
 425,100 7 7.10 6.80 0 0 0
#54 19/02/2024
7
0
 292,200 7 7 6.80 200 0 0.0
#55 16/02/2024
7
0.10
 212,000 6.90 7 6.80 1,000 0 0.0
#56 15/02/2024
6.90
0.10
 419,400 6.80 7 6.70 23,100 0 0.2
#57 07/02/2024
6.80
-0.10
 258,400 6.90 6.90 6.70 0 0 0
#58 06/02/2024
6.90
0.10
 227,900 6.80 6.90 6.70 200 0 0.0
#59 05/02/2024
6.80
-0.10
 211,200 6.90 6.90 6.70 0 0 0
#60 02/02/2024
6.90
0.20
 255,600 6.70 6.90 6.60 0 0 0
#61 01/02/2024
6.70
0
 222,900 6.70 6.80 6.60 0 0 0
#62 31/01/2024
6.70
0
 217,500 6.70 6.90 6.60 0 0 0
#63 30/01/2024
6.70
-0.10
 204,900 6.80 7 6.70 0 0 0
#64 29/01/2024
6.80
-0.10
 299,600 6.90 7 6.70 0 100 -0.0
#65 26/01/2024
6.90
0.10
 205,400 6.80 6.90 6.70 100 0 0.0
#66 25/01/2024
6.80
-0.10
 204,500 6.90 6.90 6.70 0 0 0
#67 24/01/2024
6.90
0.20
 235,100 6.70 6.90 6.70 100 0 0.0
#68 23/01/2024
6.70
-0.10
 170,400 6.80 6.90 6.70 200 0 0.0
#69 22/01/2024
6.80
-0.10
 174,700 6.90 6.90 6.80 0 0 0
#70 19/01/2024
6.90
-0.10
 277,700 7 7.10 6.90 300 0 0.0
#71 18/01/2024
7
0.10
 515,800 6.90 7.10 6.90 0 0 0
#72 17/01/2024
6.90
-0.10
 236,000 7 7 6.80 0 0 0
#73 16/01/2024
7
0
 156,000 7 7 6.80 0 0 0
#74 15/01/2024
7
0.20
 210,400 6.80 7 6.80 0 0 0
#75 12/01/2024
6.80
-0.10
 492,600 6.90 7 6.70 600 0 0.0
#76 11/01/2024
6.90
-0.20
 331,500 7.10 7.10 6.90 0 0 0
#77 10/01/2024
7.10
0
 135,300 7.10 7.10 6.90 0 0 0
#78 09/01/2024
7.10
0
 311,000 7.10 7.20 6.90 0 0 0
#79 08/01/2024
7.10
0
 314,000 7.10 7.30 6.90 0 0 0
#80 05/01/2024
7.10
-0.10
 285,300 7.20 7.40 7 0 0 0
#81 04/01/2024
7.20
0
 247,100 7.20 7.30 7.10 0 0 0
#82 03/01/2024
7.20
0.30
 392,300 6.90 7.40 6.90 0 0 0
#83 02/01/2024
6.90
0
 261,900 6.90 7.10 6.80 0 0 0
#84 29/12/2023
6.90
-0.10
 176,000 7 7.10 6.90 0 0 0
#85 28/12/2023
7
0
 322,600 7 7.10 6.90 0 0 0
#86 27/12/2023
7
0
 250,700 7 7 6.80 0 0 0
#87 26/12/2023
7
0.10
 190,400 6.90 7 6.70 0 0 0
#88 25/12/2023
6.90
0.10
 214,700 6.80 7 6.70 0 0 0
#89 22/12/2023
6.80
-0.10
 160,000 6.90 7 6.80 200 0 0.0
#90 21/12/2023
6.90
-0.20
 197,700 7.10 7.10 6.90 0 0 0
#91 20/12/2023
7.10
0.20
 161,800 6.90 7.20 6.90 0 0 0
#92 19/12/2023
6.90
-0.20
 262,700 7.10 7.10 6.70 0 0 0
#93 18/12/2023
7.10
0.10
 139,100 7 7.10 6.80 0 0 0
#94 15/12/2023
7
0.10
 253,400 6.90 7.10 6.70 0 0 0
#95 14/12/2023
6.90
-0.30
 249,800 7.20 7.40 6.90 0 0 0
#96 13/12/2023
7.20
-0.20
 296,100 7.40 7.60 7.10 4,600 0 0.0
#97 12/12/2023
7.40
0.20
 563,100 7.20 7.50 7.20 0 0 0
#98 11/12/2023
7.20
0
 344,200 7.20 7.20 6.90 0 0 0
#99 08/12/2023
7.20
0
 141,300 7.20 7.50 7.10 0 0 0
#100 07/12/2023
7.20
0.10
 519,400 7.10 7.30 6.90 0 11 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc