CTCP Xây lắp Thành An 96 (ta9)

13.30
0.10
(0.76%)
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
(2024-08-20) 		0.50 3.94% 979,700 -674 -0.0
12.50
13.50
13.20
2 tháng
(2024-07-22) 		0.40 3.12% 1,354,700 -674 -0.0
12.40
13.50
13.20
3 tháng
(2024-06-21) 		-1 -7.04% 2,131,800 -674 -0.0
12.40
14.30
13.20
6 tháng
(2024-03-25) 		-2.50 -15.92% 7,214,948 -1,012,774 -15.5
12
17.10
13.20
12 tháng
(2023-09-25) 		2.37 21.87% 9,905,827 -1,976,348 -28.0
10.01
17.10
13.20
24 tháng
(2022-09-30) 		-1.09 -7.63% 10,507,538 -1,959,748 -27.7
9.74
17.10
13.20
36 tháng
(2021-10-05) 		3.14 31.20% 22,831,219 -425,093 -4.0
9.51
17.10
13.20
60 tháng
(2019-10-16) 		7.47 130.51% 32,145,419 -192,593 -1.1
5.25
17.10
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
8.25
 26,900 8.49 8.65 8.25 0 0 0
05/02/2021
8.49
 37,600 8.49 8.57 8.49 0 0 0
04/02/2021
8.49
 3,400 8.49 8.57 8.33 0 0 0
03/02/2021
8.49
 20,900 8.17 8.49 8.17 0 0 0
02/02/2021
8.17
 4,700 8.25 8.41 8.17 0 0 0
01/02/2021
8.25
 31,400 8.33 8.49 7.86 0 0 0
29/01/2021
8.33
 21,700 8.02 8.33 7.62 0 0 0
28/01/2021
8.02
 103,510 8.65 8.65 7.78 0 0 0
27/01/2021
8.65
 25,500 8.88 8.88 8.49 0 0 0
26/01/2021
8.88
 22,800 9.04 9.12 8.65 0 0 0
25/01/2021
9.04
 17,800 9.04 9.04 8.88 0 0 0
22/01/2021
9.04
 13,300 9.20 9.20 9.04 0 1,800 -0.0
21/01/2021
9.20
 11,400 9.12 9.20 8.88 0 0 0
20/01/2021
9.12
 2,600 9.04 9.12 8.88 0 0 0
19/01/2021
9.04
 41,100 9.35 9.35 8.65 0 0 0
18/01/2021
9.35
 11,700 9.35 9.51 9.20 0 0 0
15/01/2021
9.35
 51,100 9.67 9.67 9.27 0 0 0
14/01/2021
9.67
 129,200 9.35 9.82 9.35 0 0 0
13/01/2021
9.35
 35,006 9.67 9.82 9.35 0 0 0
12/01/2021
9.67
 182,100 9.35 9.82 9.04 1,800 0 0.0
11/01/2021
9.35
 27,300 9.35 9.43 9.27 0 0 0
08/01/2021
9.35
 65,200 9.51 9.51 9.27 5,000 0 0.1
07/01/2021
9.51
 59,500 9.51 9.59 9.35 0 0 0
06/01/2021
9.51
 96,000 8.72 9.51 8.88 0 0 0
05/01/2021
8.72
 60,095 8.72 8.80 8.57 5,000 0 0.1
04/01/2021
8.72
 23,000 8.80 8.80 8.65 5,200 0 0.1
31/12/2020
8.80
 51,700 8.80 8.80 8.65 4,800 0 0.1
30/12/2020
8.80
 21,400 8.80 8.88 8.80 0 0 0
29/12/2020
8.80
 89,562 8.33 8.80 8.33 0 0 0
28/12/2020
8.33
 83,750 7.94 8.49 7.94 0 0 0
25/12/2020
7.94
 5,400 7.94 8.10 7.86 0 0 0
24/12/2020
7.94
 19,320 8.10 8.17 7.78 0 0 0
23/12/2020
8.10
 99,008 8.10 8.10 7.86 0 0 0
22/12/2020
8.10
 20,200 8.10 8.10 7.94 0 5,200 -0.1
21/12/2020
8.10
 5,859 8.10 8.10 8.02 0 0 0
18/12/2020
8.10
 9,630 8.25 8.33 8.10 0 0 0
17/12/2020
8.25
 41,800 8.17 8.25 8.02 0 0 0
16/12/2020
8.17
 85,000 7.70 8.25 7.70 0 0 0
15/12/2020
7.70
 15,700 7.70 7.78 7.62 0 0 0
14/12/2020
7.70
 23,500 7.78 7.78 7.55 0 0 0
11/12/2020
7.78
 7,189 7.62 7.78 7.55 0 0 0
10/12/2020
7.62
 46,200 7.78 7.78 7.55 0 0 0
09/12/2020
7.78
 38,400 7.78 7.86 7.62 0 0 0
08/12/2020
7.78
 16,800 7.86 7.86 7.78 0 0 0
07/12/2020
7.86
 124,734 7.55 7.86 7.55 0 0 0
04/12/2020
7.55
 26,585 7.55 7.55 7.39 0 0 0
03/12/2020
7.55
 14,424 7.55 7.55 7.39 0 0 0
02/12/2020
7.55
 52,300 7.47 7.55 7.39 0 0 0
01/12/2020
7.47
 37,775 7.39 7.47 7.23 0 0 0
30/11/2020
7.39
 31,630 7.39 7.47 7.31 0 0 0
27/11/2020
7.39
 4,700 7.31 7.47 7.31 0 0 0
26/11/2020
7.31
 82,618 7.23 7.47 7.23 0 0 0
25/11/2020
7.23
 32,900 7.31 7.31 7.15 0 0 0
24/11/2020
7.31
 68,492 7.31 7.39 7.15 0 0 0
23/11/2020
7.31
 31,600 7.31 7.39 7.23 0 0 0
20/11/2020
7.31
 68,107 7.15 7.31 7.07 0 0 0
19/11/2020
7.15
 116,690 7.15 7.15 7.00 0 0 0
18/11/2020
7.15
 59,000 6.92 7.23 6.92 0 0 0
17/11/2020
6.92
 94,300 6.68 6.92 6.60 8,000 0 0.1
16/11/2020
6.68
 205,300 6.84 6.84 6.60 0 0 0
13/11/2020
6.84
 38,800 6.76 6.84 6.68 0 0 0
12/11/2020
6.76
 19,500 6.92 6.92 6.76 0 0 0
11/11/2020
6.92
 20,000 6.92 6.92 6.76 0 0 0
10/11/2020
6.92
 21,300 6.84 6.92 6.76 0 0 0
09/11/2020
6.84
 8,500 6.76 6.84 6.76 0 0 0
06/11/2020
6.76
 102,300 6.84 6.92 6.37 0 0 0
05/11/2020
6.84
 24,310 6.92 6.92 6.76 0 0 0
04/11/2020
6.92
 5,400 6.84 6.92 6.84 0 0 0
03/11/2020
6.84
 24,100 6.84 6.92 6.76 0 0 0
02/11/2020
6.84
 26,800 6.76 6.92 6.76 0 0 0
30/10/2020
6.76
 16,800 6.76 6.84 6.68 0 0 0
29/10/2020
6.76
 3,600 6.68 6.76 6.68 0 0 0
28/10/2020
6.68
 35,700 6.76 6.76 6.60 0 0 0
27/10/2020
6.76
 17,900 6.84 6.84 6.76 0 0 0
26/10/2020
6.84
 10,900 7.07 7.07 6.84 0 0 0
23/10/2020
7.07
 46,336 6.84 7.07 6.84 0 0 0
22/10/2020
6.84
 12,300 6.84 6.84 6.68 0 0 0
21/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/10/2020
6.84
 55,424 7.07 7.78 6.68 0 0 0
20/10/2020
7.07
 92,400 7.21 7.21 6.87 0 0 0
19/10/2020
7.21
 34,900 7.28 7.28 7.07 0 0 0
16/10/2020
7.28
 41,000 7.28 7.28 7.07 0 0 0
15/10/2020
7.28
 62,600 7.48 7.55 7.21 0 0 0
14/10/2020
7.48
 72,800 7.48 7.61 7.34 0 200 -0.0
13/10/2020
7.48
 73,400 7.88 7.88 7.34 0 0 0
12/10/2020
7.88
 243,700 7.68 7.95 7.34 0 0 0
09/10/2020
7.68
 250,000 7.01 7.68 7.14 0 0 0
08/10/2020
7.01
 335,536 6.40 7.01 6.40 0 109,000 -1.1
07/10/2020
6.40
 115,322 6.13 6.60 6.13 0 5,800 -0.1
06/10/2020
6.13
 10,000 6.13 6.13 6.13 0 6,200 -0.1
05/10/2020
6.13
 33,600 6.06 6.13 6.00 0 27,400 -0.2
02/10/2020
6.06
 27,214 6.06 6.06 6.06 0 5,800 -0.1
01/10/2020
6.06
 11,300 6.06 6.06 6.00 0 11,200 -0.1
30/09/2020
6.06
 12,500 6.06 6.06 6.00 100 4,200 -0.0
29/09/2020
6.06
 8,200 6.06 6.06 6.00 0 4,000 -0.0
28/09/2020
6.06
 14,500 6.06 6.06 6.00 0 10,800 -0.1
25/09/2020
6.06
 10,800 6.06 6.06 6.00 0 100 -0.0
24/09/2020
6.06
 3,400 6.06 6.06 6.06 0 3,400 -0.0
23/09/2020
6.06
 9,300 6.13 6.13 6.06 0 9,300 -0.1
22/09/2020
6.13
 31,800 6.06 6.13 6.00 0 10,100 -0.1
21/09/2020
6.06
 8,209 6.06 6.06 6.00 0 3,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |