CTCP Xây dựng và Đầu tư 492 (c92)

3.70
0.10
(2.78%)
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
(2024-04-19) 		0.40 12.50% 98,300 0 0
3.20
3.70
3.60
2 tháng
(2024-03-19) 		0.40 12.50% 234,300 0 0
3.20
3.80
3.60
3 tháng
(2024-02-19) 		0.70 24.14% 593,400 0 -0.0
2.90
3.80
3.60
6 tháng
(2023-11-20) 		0.30 9.09% 915,600 -200 -0.0
2.80
3.80
3.60
12 tháng
(2023-05-24) 		0.70 24.14% 2,213,690 -1,100 -0.0
2.70
5.20
3.60
24 tháng
(2022-05-30) 		-2.10 -36.84% 5,066,482 -7,200 -0.0
1.70
5.70
3.60
36 tháng
(2021-06-03) 		-1.50 -29.41% 10,495,463 164,400 1.4
1.70
11.20
3.60
60 tháng
(2019-06-14) 		-4.60 -56.10% 12,064,232 176,000 1.4
1.70
11.20
3.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
3.60
0
 20,200 3.60 3.80 3.60 0 0 0
#2 16/05/2024
3.60
0
 9,900 3.50 3.70 3.50 0 0 0
#3 15/05/2024
3.60
0
 18,300 3.60 3.60 3.60 0 0 0
#4 14/05/2024
3.60
0
 500 3.60 3.60 3.60 0 0 0
#5 13/05/2024
3.60
0.20
 100 3.60 3.60 3.60 0 0 0
#6 10/05/2024
3.40
-0.30
 1,400 3.40 3.40 3.40 0 0 0
#7 09/05/2024
3.70
0.10
 3,200 3.60 3.70 3.50 0 0 0
#8 08/05/2024
3.60
0.40
 500 3.60 3.60 3.60 0 0 0
#9 07/05/2024
3.20
-0.40
 26,200 3.20 3.50 3.20 0 0 0
#10 06/05/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#11 03/05/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#12 02/05/2024
3.60
0.10
 2,600 3.20 3.60 3.20 0 0 0
#13 26/04/2024
3.50
-0.20
 4,800 3.30 3.50 3.30 0 0 0
#14 25/04/2024
3.70
0.10
 500 3.70 3.70 3.70 0 0 0
#15 24/04/2024
3.60
0
 7,700 3.60 3.60 3.50 0 0 0
#16 23/04/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#17 22/04/2024
3.60
0.40
 1,000 3.60 3.60 3.60 0 0 0
#18 19/04/2024
3.20
-0.20
 1,400 3.40 3.40 3.20 0 0 0
#19 17/04/2024
3.40
-0.30
 5,600 3.20 3.40 3.20 0 0 0
#20 16/04/2024
3.70
0
 0 3.70 3.70 3.70 0 0 0
#21 15/04/2024
3.70
0.10
 100 3.70 3.70 3.70 0 0 0
#22 12/04/2024
3.60
0
 1,700 3.70 3.70 3.50 0 0 0
#23 11/04/2024
3.60
0
 3,000 3.50 3.60 3.50 0 0 0
#24 10/04/2024
3.60
0
 2,100 3.60 3.60 3.50 0 0 0
#25 09/04/2024
3.60
0
 16,800 3.50 3.60 3.40 0 0 0
#26 08/04/2024
3.60
0.20
 5,400 3.70 3.70 3.30 0 0 0
#27 05/04/2024
3.40
-0.30
 6,000 3.80 3.80 3.40 0 0 0
#28 04/04/2024
3.70
0.20
 1,900 3.70 3.70 3.70 0 0 0
#29 03/04/2024
3.50
-0.30
 9,600 3.40 3.80 3.40 0 0 0
#30 02/04/2024
3.80
0.10
 800 3.80 3.80 3.70 0 0 0
#31 01/04/2024
3.70
0
 4,700 3.80 3.80 3.70 0 0 0
#32 29/03/2024
3.70
0.10
 11,400 3.70 3.80 3.50 0 0 0
#33 28/03/2024
3.60
0
 1,200 3.70 3.70 3.60 0 0 0
#34 27/03/2024
3.60
0
 3,700 3.60 3.60 3.40 0 0 0
#35 26/03/2024
3.60
0.10
 33,800 3.40 3.80 3.20 0 0 0
#36 25/03/2024
3.50
0.10
 200 3.40 3.60 3.50 0 0 0
#37 22/03/2024
3.40
0
 7,300 3.40 3.40 3.20 0 0 0
#38 21/03/2024
3.40
-0.10
 4,000 3.50 3.50 3.20 0 0 0
#39 20/03/2024
3.50
0.30
 12,300 3.20 3.50 3 0 0 0
#40 19/03/2024
3.20
-0.30
 4,400 3.50 3.50 3.20 0 0 0
#41 18/03/2024
3.50
0.20
 3,600 3.30 3.50 3.40 0 0 0
#42 15/03/2024
3.30
0
 12,600 3.30 3.30 3 0 0 0
#43 14/03/2024
3.30
0.10
 4,600 3.20 3.70 3.20 0 0 0
#44 13/03/2024
3.20
0.10
 3,200 3.10 3.50 3.10 0 0 0
#45 12/03/2024
3.10
-0.20
 36,300 3.30 3.60 2.90 0 0 0
#46 11/03/2024
3.30
-0.20
 7,400 3.50 3.90 3.30 0 0 0
#47 08/03/2024
3.50
0.10
 9,900 3.40 3.50 3.10 0 0 0
#48 07/03/2024
3.40
-0.40
 69,900 3.80 3.80 3.40 0 0 0
#49 06/03/2024
3.80
0.10
 57,300 3.70 4.20 3.50 0 2,200 -0.0
#50 05/03/2024
3.70
0.40
 33,900 3.30 3.70 3.70 0 0 0
#51 04/03/2024
3.30
0.30
 54,000 3 3.30 3 2,200 0 0.0
#52 01/03/2024
3
0.10
 3,300 2.90 3 2.90 0 0 0
#53 29/02/2024
2.90
-0.10
 12,300 3 3 2.90 0 0 0
#54 28/02/2024
3
0
 12,800 3 3.10 2.80 0 0 0
#55 27/02/2024
3
-0.10
 3,100 3.10 3.10 3 0 0 0
#56 26/02/2024
3.10
0
 7,900 3.10 3.10 3 0 0 0
#57 23/02/2024
3.10
0.10
 3,600 3 3.10 3 0 0 0
#58 22/02/2024
3
0
 700 3 3 3 0 0 0
#59 21/02/2024
3
0.10
 11,600 2.90 3 2.80 0 0 0
#60 20/02/2024
2.90
0
 800 2.90 3 2.90 0 0 0
#61 19/02/2024
2.90
-0.10
 10,300 3 3 2.90 0 0 0
#62 16/02/2024
3
0
 2,000 3 3 2.90 0 0 0
#63 15/02/2024
3
0
 700 3 3 2.90 0 0 0
#64 07/02/2024
3
0
 200 3 3 3 0 0 0
#65 06/02/2024
3
0.20
 600 2.80 3 2.80 0 0 0
#66 05/02/2024
2.80
-0.10
 1,000 2.90 2.90 2.80 0 0 0
#67 02/02/2024
2.90
0
 1,600 2.90 3 2.90 0 0 0
#68 01/02/2024
2.90
0
 200 2.90 2.90 2.90 0 0 0
#69 31/01/2024
2.90
0
 100 2.90 2.90 2.90 0 0 0
#70 30/01/2024
2.90
0.10
 2,800 2.80 2.90 2.80 0 0 0
#71 29/01/2024
2.80
-0.10
 7,300 2.90 2.90 2.80 0 0 0
#72 26/01/2024
2.90
-0.10
 7,100 3 3 2.80 0 0 0
#73 25/01/2024
3
0
 500 3 3 3 0 0 0
#74 24/01/2024
3
0.10
 100 2.90 3 3 0 0 0
#75 23/01/2024
2.90
0
 200 2.90 2.90 2.90 0 0 0
#76 22/01/2024
2.90
-0.10
 2,100 3 3 2.90 0 0 0
#77 19/01/2024
3
0
 3,400 3 3 2.90 0 0 0
#78 18/01/2024
3
0.10
 8,000 2.90 3 2.90 0 0 0
#79 17/01/2024
2.90
0
 3,600 2.90 3 2.90 0 0 0
#80 16/01/2024
2.90
0
 1,900 2.90 3 2.90 0 0 0
#81 15/01/2024
2.90
-0.10
 2,200 3 3 2.90 0 0 0
#82 12/01/2024
3
-0.10
 1,400 3.10 3.10 2.80 0 0 0
#83 11/01/2024
3.10
0
 1,900 3.10 3.10 2.90 0 0 0
#84 10/01/2024
3.10
0.10
 1,400 3 3.10 3 0 0 0
#85 09/01/2024
3
0
 200 3 3.10 3 0 0 0
#86 08/01/2024
3
-0.20
 6,000 3.20 3.20 3 0 0 0
#87 05/01/2024
3.20
0.20
 11,000 3 3.20 2.90 0 0 0
#88 04/01/2024
3
-0.20
 8,600 3.20 3.30 3 0 200 -0.0
#89 03/01/2024
3.20
0.10
 2,800 3.10 3.20 3 0 0 0
#90 02/01/2024
3.10
0
 400 3.10 3.10 3.10 0 0 0
#91 29/12/2023
3.10
0.10
 10,300 3 3.20 2.90 0 0 0
#92 28/12/2023
3
0.10
 4,700 2.90 3 2.90 0 0 0
#93 27/12/2023
2.90
0
 7,600 2.90 3 2.90 0 0 0
#94 26/12/2023
2.90
0
 3,100 2.90 3 2.90 0 0 0
#95 25/12/2023
2.90
-0.10
 6,500 3 3 2.80 0 0 0
#96 22/12/2023
3
0.10
 3,000 2.90 3 2.90 0 0 0
#97 21/12/2023
2.90
0
 6,200 2.90 2.90 2.80 0 0 0
#98 20/12/2023
2.90
0
 600 2.90 2.90 2.80 0 0 0
#99 19/12/2023
2.90
0.10
 400 2.80 2.90 2.80 0 0 0
#100 18/12/2023
2.80
-0.20
 1,500 3 3 2.80 0 0 0

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