CTCP Xây lắp Thành An 96 (ta9)

11.80
0.10
(0.85%)

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
(2024-10-23)
0.50 4.42% 289,437 0 0
11.20
11.90
11.80
2 tháng
(2024-09-23)
-0.28 -2.36% 878,622 0 0
11.10
12.08
11.80
3 tháng
(2024-08-26)
0.44 3.89% 1,861,745 -674 -0.0
11.10
12.27
11.80
6 tháng
(2024-05-27)
0.08 0.67% 3,670,578 -674 -0.0
11.10
12.99
11.80
12 tháng
(2023-11-28)
1.90 19.14% 10,393,084 -1,811,248 -26.1
9.27
15.54
11.80
24 tháng
(2022-12-05)
1.38 13.24% 11,247,842 -2,020,948 -28.5
9.10
15.54
11.80
36 tháng
(2021-12-08)
0.59 5.24% 18,983,354 -493,393 -4.9
8.85
15.54
11.80
60 tháng
(2019-12-19)
6.90 140.95% 32,799,235 -336,693 -2.3
4.84
15.54
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
8.14
19,600 8.21 8.21 8.07 0 0 0
16/04/2021
8.21
29,900 8.28 8.28 7.93 0 0 0
15/04/2021
8.28
27,200 8.43 8.43 8.21 0 0 0
14/04/2021
8.43
19,819 8.43 8.43 8.28 0 0 0
13/04/2021
8.43
67,200 8.36 8.50 8.28 0 0 0
12/04/2021
8.36
52,700 8.36 8.43 8.28 0 0 0
09/04/2021
8.36
36,200 8.36 8.36 8.28 0 0 0
08/04/2021
8.36
37,500 8.36 8.36 8.28 5,000 0 0.1
07/04/2021
8.36
36,200 8.36 8.50 8.14 0 0 0
06/04/2021
8.36
18,530 8.43 8.43 8.21 1,000 0 0.0
05/04/2021
8.43
10,889 8.50 8.50 8.21 0 0 0
02/04/2021
8.50
21,107 8.50 8.50 8.36 0 0 0
01/04/2021
8.50
14,800 8.36 8.50 8.21 0 0 0
31/03/2021
8.36
16,856 8.50 8.57 8.36 0 0 0
30/03/2021
8.50
45,900 8.28 8.64 8.28 0 0 0
29/03/2021
8.28
25,186 8.36 8.36 8.21 0 0 0
26/03/2021
8.36
16,400 8.36 8.36 8.28 0 0 0
25/03/2021
8.36
16,900 8.36 8.36 8.21 0 0 0
24/03/2021
8.36
102,386 8.57 8.57 8.14 0 0 0
23/03/2021
8.57
34,200 8.71 8.71 8.50 1,000 0 0.0
22/03/2021
8.71
104,300 8.93 8.93 8.57 1,400 0 0.0
19/03/2021
8.93
31,800 8.93 8.93 8.78 0 0 0
18/03/2021
8.93
16,700 9.00 9.00 8.86 0 0 0
17/03/2021
9.00
19,100 8.93 9.07 8.86 0 0 0
16/03/2021
8.93
57,600 8.78 9.00 8.78 5,000 0 0.1
15/03/2021
8.78
3,600 8.86 8.86 8.78 0 0 0
12/03/2021
8.86
10,600 8.86 8.93 8.71 0 0 0
11/03/2021
8.86
19,900 8.78 8.93 8.71 0 0 0
10/03/2021
8.78
15,900 8.71 8.93 8.64 300 0 0.0
09/03/2021
8.71
21,000 8.93 8.93 8.71 2,000 0 0.0
08/03/2021
8.93
53,400 8.71 8.93 8.64 3,900 0 0.0
05/03/2021
8.71
30,300 8.78 8.78 8.57 5,600 0 0.1
04/03/2021
8.78
14,712 8.93 8.93 8.50 0 0 0
03/03/2021
8.93
64,600 8.71 9.00 8.71 3,600 0 0.0
02/03/2021
8.71
87,700 8.21 8.71 8.21 3,900 0 0.0
01/03/2021
8.21
52,800 8.21 8.28 8.21 300 8,000 -0.1
26/02/2021
8.21
7,300 8.21 8.21 8.21 0 0 0
25/02/2021
8.21
25,200 8.14 8.28 8.07 0 0 0
24/02/2021
8.14
36,109 8.21 8.43 8.07 0 0 0
23/02/2021
8.21
7,500 8.28 8.28 8.21 0 0 0
22/02/2021
8.28
48,810 8.28 8.50 8.28 0 0 0
19/02/2021
8.28
26,000 8.21 8.28 8.21 0 0 0
18/02/2021
8.21
23,400 8.21 8.21 8.14 0 0 0
17/02/2021
8.21
58,800 8.07 8.28 8.14 0 0 0
09/02/2021
8.07
18,700 7.50 8.21 7.64 0 0 0
08/02/2021
7.50
26,900 7.71 7.86 7.50 0 0 0
05/02/2021
7.71
37,600 7.71 7.78 7.71 0 0 0
04/02/2021
7.71
3,400 7.71 7.78 7.57 0 0 0
03/02/2021
7.71
20,900 7.43 7.71 7.43 0 0 0
02/02/2021
7.43
4,700 7.50 7.64 7.43 0 0 0
01/02/2021
7.50
31,400 7.57 7.71 7.14 0 0 0
29/01/2021
7.57
21,700 7.28 7.57 6.93 0 0 0
28/01/2021
7.28
103,510 7.86 7.86 7.07 0 0 0
27/01/2021
7.86
25,500 8.07 8.07 7.71 0 0 0
26/01/2021
8.07
22,800 8.21 8.28 7.86 0 0 0
25/01/2021
8.21
17,800 8.21 8.21 8.07 0 0 0
22/01/2021
8.21
13,300 8.36 8.36 8.21 0 1,800 -0.0
21/01/2021
8.36
11,400 8.28 8.36 8.07 0 0 0
20/01/2021
8.28
2,600 8.21 8.28 8.07 0 0 0
19/01/2021
8.21
41,100 8.50 8.50 7.86 0 0 0
18/01/2021
8.50
11,700 8.50 8.64 8.36 0 0 0
15/01/2021
8.50
51,100 8.78 8.78 8.43 0 0 0
14/01/2021
8.78
129,200 8.50 8.93 8.50 0 0 0
13/01/2021
8.50
35,006 8.78 8.93 8.50 0 0 0
12/01/2021
8.78
182,100 8.50 8.93 8.21 1,800 0 0.0
11/01/2021
8.50
27,300 8.50 8.57 8.43 0 0 0
08/01/2021
8.50
65,200 8.64 8.64 8.43 5,000 0 0.1
07/01/2021
8.64
59,500 8.64 8.71 8.50 0 0 0
06/01/2021
8.64
96,000 7.93 8.64 8.07 0 0 0
05/01/2021
7.93
60,095 7.93 8.00 7.78 5,000 0 0.1
04/01/2021
7.93
23,000 8.00 8.00 7.86 5,200 0 0.1
31/12/2020
8.00
51,700 8.00 8.00 7.86 4,800 0 0.1
30/12/2020
8.00
21,400 8.00 8.07 8.00 0 0 0
29/12/2020
8.00
89,562 7.57 8.00 7.57 0 0 0
28/12/2020
7.57
83,750 7.21 7.71 7.21 0 0 0
25/12/2020
7.21
5,400 7.21 7.36 7.14 0 0 0
24/12/2020
7.21
19,320 7.36 7.43 7.07 0 0 0
23/12/2020
7.36
99,008 7.36 7.36 7.14 0 0 0
22/12/2020
7.36
20,200 7.36 7.36 7.21 0 5,200 -0.1
21/12/2020
7.36
5,859 7.36 7.36 7.28 0 0 0
18/12/2020
7.36
9,630 7.50 7.57 7.36 0 0 0
17/12/2020
7.50
41,800 7.43 7.50 7.28 0 0 0
16/12/2020
7.43
85,000 7.00 7.50 7.00 0 0 0
15/12/2020
7.00
15,700 7.00 7.07 6.93 0 0 0
14/12/2020
7.00
23,500 7.07 7.07 6.86 0 0 0
11/12/2020
7.07
7,189 6.93 7.07 6.86 0 0 0
10/12/2020
6.93
46,200 7.07 7.07 6.86 0 0 0
09/12/2020
7.07
38,400 7.07 7.14 6.93 0 0 0
08/12/2020
7.07
16,800 7.14 7.14 7.07 0 0 0
07/12/2020
7.14
124,734 6.86 7.14 6.86 0 0 0
04/12/2020
6.86
26,585 6.86 6.86 6.71 0 0 0
03/12/2020
6.86
14,424 6.86 6.86 6.71 0 0 0
02/12/2020
6.86
52,300 6.78 6.86 6.71 0 0 0
01/12/2020
6.78
37,775 6.71 6.78 6.57 0 0 0
30/11/2020
6.71
31,630 6.71 6.78 6.64 0 0 0
27/11/2020
6.71
4,700 6.64 6.78 6.64 0 0 0
26/11/2020
6.64
82,618 6.57 6.78 6.57 0 0 0
25/11/2020
6.57
32,900 6.64 6.64 6.50 0 0 0
24/11/2020
6.64
68,492 6.64 6.71 6.50 0 0 0
23/11/2020
6.64
31,600 6.64 6.71 6.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |