CTCP Xây dựng Số 9 (vc9)

4.70
0.10
(2.17%)
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
(2024-10-28) 		0.20 4.44% 113,153 0 0
4.50
4.80
4.70
2 tháng
(2024-09-26) 		0.10 2.17% 212,330 0 0
4.10
4.80
4.70
3 tháng
(2024-08-27) 		0.30 6.82% 321,081 0 0
4.10
4.80
4.70
6 tháng
(2024-05-29) 		-0.10 -2.08% 1,009,043 0 0
3.80
4.90
4.70
12 tháng
(2023-12-01) 		-1.10 -18.97% 2,935,359 -302,300 -1.5
3.80
5.90
4.70
24 tháng
(2022-12-06) 		-2.20 -31.88% 8,362,897 -296,800 -1.5
3.80
7.70
4.70
36 tháng
(2021-12-13) 		-11.10 -70.25% 25,322,335 -295,600 -1.5
3.80
27.60
4.70
60 tháng
(2019-12-23) 		-7 -59.83% 40,918,389 -312,000 -1.6
3.80
27.60
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
7.90
 3,800 7.60 8 7.50 0 0 0
19/04/2021
7.60
 45,420 8.30 8.50 7.50 0 0 0
16/04/2021
8.30
 13,478 8.50 8.50 8.10 0 0 0
15/04/2021
8.50
 27,200 8.90 8.90 8.10 0 0 0
14/04/2021
8.90
 78,800 8.60 9.40 8.60 0 0 0
13/04/2021
8.60
 88,815 7.90 8.60 8.60 0 0 0
12/04/2021
7.90
 46,844 7.20 7.90 7.50 0 0 0
09/04/2021
7.20
 265,370 6.90 7.30 6.30 0 0 0
08/04/2021
6.90
 0 6.90 6.90 6.90 0 0 0
07/04/2021
6.90
 0 6.90 6.90 6.90 0 0 0
06/04/2021
6.90
 0 6.90 6.90 6.90 0 0 0
05/04/2021
6.90
 0 6.90 6.90 6.90 0 0 0
02/04/2021
6.90
 26,110 7.60 7.60 6.90 0 0 0
01/04/2021
7.60
 0 7.60 7.60 7.60 0 0 0
31/03/2021
7.60
 0 7.60 7.60 7.60 0 0 0
30/03/2021
7.60
 0 7.60 7.60 7.60 0 0 0
29/03/2021
7.60
 66,164 8.30 8.30 7.50 0 0 0
26/03/2021
8.30
 159,100 8 8.80 7.30 0 200 -0.0
25/03/2021
8
 84,300 7.30 8 7.30 0 0 0
24/03/2021
7.30
 86,593 6.70 7.30 7.20 0 0 0
23/03/2021
6.70
 78,800 6.10 6.70 6.50 0 0 0
22/03/2021
6.10
 106,540 5.60 6.10 5.70 0 0 0
19/03/2021
5.60
 28,600 5.70 5.90 5.50 200 0 0.0
18/03/2021
5.70
 27,300 5.90 5.90 5.50 0 0 0
17/03/2021
5.90
 53,300 5.60 5.90 5.50 0 0 0
16/03/2021
5.60
 29,310 5.70 6 5.50 0 0 0
15/03/2021
5.70
 41,100 5.20 5.70 5.20 0 0 0
12/03/2021
5.20
 23,200 5.40 5.40 5.20 0 0 0
11/03/2021
5.40
 19,640 5.60 5.60 5.20 0 0 0
10/03/2021
5.60
 2,600 5.80 5.80 5.60 0 0 0
09/03/2021
5.80
 6,500 5.60 5.80 5.50 0 0 0
08/03/2021
5.60
 95,700 5.10 5.60 5 0 0 0
05/03/2021
5.10
 14,100 5 5.10 5 0 0 0
04/03/2021
5
 2,600 5.10 5.10 5 0 0 0
03/03/2021
5.10
 9,017 5.10 5.10 5 0 0 0
02/03/2021
5.10
 23,851 5.10 5.10 5.10 0 0 0
01/03/2021
5.10
 3,600 5.20 5.30 5.10 0 0 0
26/02/2021
5.20
 4,100 5.30 5.30 5.10 0 0 0
25/02/2021
5.30
 6,400 5.30 5.30 5.10 0 0 0
24/02/2021
5.30
 3,800 5.30 5.30 5 0 0 0
23/02/2021
5.30
 20,000 5.40 5.40 5 6,900 0 0.0
22/02/2021
5.40
 20,800 5.30 5.40 4.90 0 0 0
19/02/2021
5.30
 24,400 4.90 5.30 5 0 0 0
18/02/2021
4.90
 1,710 5.40 5.40 4.90 0 0 0
17/02/2021
5.40
 500 5.40 5.40 5.40 0 0 0
09/02/2021
5.40
 2,100 5.10 5.40 4.90 0 0 0
08/02/2021
5.10
 2,800 5.30 5.30 4.90 0 0 0
05/02/2021
5.30
 100 5 5.30 5.30 0 0 0
04/02/2021
5
 4,900 4.60 5 4.80 0 0 0
03/02/2021
4.60
 4,600 4.20 4.60 4.50 0 0 0
02/02/2021
4.20
 200 4.50 4.50 4.20 0 0 0
01/02/2021
4.50
 2,400 4.40 4.70 4.20 0 0 0
29/01/2021
4.40
 9,000 4.50 4.70 4.10 0 7,700 -0.0
28/01/2021
4.50
 31,600 5 5 4.50 0 0 0
27/01/2021
5
 25,600 5.30 5.50 5 0 0 0
26/01/2021
5.30
 37,100 5.70 5.70 5.20 0 0 0
25/01/2021
5.70
 200 5.50 5.70 5.70 0 0 0
22/01/2021
5.50
 6,500 5.60 5.60 5.20 0 0 0
21/01/2021
5.60
 19,500 5.50 5.60 5 0 0 0
20/01/2021
5.50
 1,500 5.30 5.80 5.50 0 0 0
19/01/2021
5.30
 27,100 5.50 5.90 5.20 0 0 0
18/01/2021
5.50
 24,400 5.80 5.90 5.50 0 0 0
15/01/2021
5.80
 21,400 6 6 5.60 0 0 0
14/01/2021
6
 10,000 5.60 6 5.10 0 0 0
13/01/2021
5.60
 7,800 6.10 6.10 5.60 0 0 0
12/01/2021
6.10
 28,800 6.10 6.10 5.50 0 0 0
11/01/2021
6.10
 61,100 5.70 6.20 5.90 0 0 0
08/01/2021
5.70
 14,700 5.20 5.70 5.40 0 0 0
07/01/2021
5.20
 40,100 4.80 5.20 4.90 0 0 0
06/01/2021
4.80
 29,200 4.60 4.90 4.60 0 0 0
05/01/2021
4.60
 26,800 4.90 4.90 4.60 0 0 0
04/01/2021
4.90
 17,300 4.90 4.90 4.80 0 0 0
31/12/2020
4.90
 27,400 4.80 4.90 4.80 0 0 0
30/12/2020
4.80
 9,810 5.10 5.10 4.70 0 0 0
29/12/2020
5.10
 10,100 5.10 5.10 4.70 0 0 0
28/12/2020
5.10
 3,400 5.10 5.10 4.80 0 0 0
25/12/2020
5.10
 5,150 5 5.10 5 0 0 0
24/12/2020
5
 15,000 4.80 5 4.80 0 0 0
23/12/2020
4.80
 10,600 5 5 4.50 0 0 0
22/12/2020
5
 3,000 4.80 5 4.70 0 0 0
21/12/2020
4.80
 700 4.70 4.80 4.70 0 0 0
18/12/2020
4.70
 6,300 4.70 4.90 4.70 0 0 0
17/12/2020
4.70
 9,800 4.30 4.70 4.40 0 0 0
16/12/2020
4.30
 20,400 4.20 4.50 4.20 0 0 0
15/12/2020
4.20
 2,700 4.50 4.50 4.20 0 0 0
14/12/2020
4.50
 6,200 4.70 4.70 4.40 0 0 0
11/12/2020
4.70
 1,600 4.40 4.70 4.40 0 0 0
10/12/2020
4.40
 600 4.60 4.60 4.40 0 0 0
09/12/2020
4.60
 300 4.70 4.70 4.40 0 0 0
08/12/2020
4.70
 2,700 4.50 4.70 4.40 0 0 0
07/12/2020
4.50
 600 4.80 4.80 4.50 0 0 0
04/12/2020
4.80
 17,300 4.60 4.80 4.40 0 0 0
03/12/2020
4.60
 13,908 4.50 4.60 4.30 0 0 0
02/12/2020
4.50
 8,400 4.40 4.50 4.20 0 0 0
01/12/2020
4.40
 6,500 4.70 4.70 4.40 0 0 0
30/11/2020
4.70
 4,400 4.80 4.80 4.60 0 0 0
27/11/2020
4.80
 3,200 4.80 4.80 4.60 0 0 0
26/11/2020
4.80
 2,700 5 5 4.60 0 0 0
25/11/2020
5
 1,100 5 5 4.60 0 0 0
24/11/2020
5
 4,000 4.80 5.10 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |