CTCP Xây lắp Thành An 96 (ta9)

10.70
-0.20
(-1.83%)
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
(2026-08-19) 		0.80 7.92% 182,300 0 0
10.10
12.20
10.70
2 tháng
(2026-07-20) 		0.90 9% 239,800 0 0
10
12.20
10.70
3 tháng
(2026-06-22) 		1.08 11% 343,600 0 0
9.82
12.20
10.70
6 tháng
(2026-03-23) 		0.29 2.74% 1,278,200 0 0
9.21
12.20
10.70
12 tháng
(2025-09-23) 		-0.40 -3.51% 3,767,400 0 0
9.21
12.20
10.70
24 tháng
(2024-09-30) 		1.82 19.98% 13,134,342 -133,600 -2.1
8.29
12.40
10.70
36 tháng
(2023-10-04) 		3.52 47.64% 23,613,100 -2,170,048 -30.8
6.86
12.40
10.70
60 tháng
(2021-10-14) 		3.73 52.12% 36,511,797 -656,693 -7.2
6.83
12.40
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
7.84
 2,000 7.84 7.84 7.84 0 0 0
16/11/2022
7.84
 15,900 7.58 7.84 6.86 5,800 100 0.1
15/11/2022
7.58
 45,700 8.36 8.36 7.58 21,700 100 0.3
14/11/2022
8.36
 6,100 9.28 9.28 8.36 5,000 100 0.1
11/11/2022
9.28
 500 8.49 9.28 7.64 0 100 0.0
10/11/2022
8.49
 0 8.49 8.49 8.49 0 0 0
09/11/2022
8.49
 100 8.49 8.49 8.49 0 0 0
08/11/2022
8.49
 0 8.49 8.49 8.49 0 0 0
07/11/2022
8.49
 2,800 9.02 9.02 8.23 1,000 100 0.0
04/11/2022
9.02
 36 9.02 9.02 9.02 0 0 0
03/11/2022
9.02
 100 8.82 9.02 9.02 0 0 0
02/11/2022
8.82
 3,900 8.49 8.82 8.49 800 0 0.0
01/11/2022
8.49
 2,536 8.49 8.49 8.10 1,000 0 0.0
31/10/2022
8.49
 400 8.95 8.95 8.49 0 0 0
28/10/2022
8.95
 1,200 8.95 8.95 8.69 0 0 0
27/10/2022
8.95
 3,310 8.89 8.95 8.17 400 100 0.0
26/10/2022
8.89
 2,000 8.89 8.89 8.89 0 0 0
25/10/2022
8.89
 4,900 9.21 9.21 8.30 2,300 100 0.0
24/10/2022
9.21
 13,342 9.47 9.47 8.56 10,200 100 0.1
21/10/2022
9.47
 8,200 9.02 9.80 8.49 0 0 0
20/10/2022
9.02
 0 9.02 9.02 9.02 0 0 0
19/10/2022
9.02
 7,000 9.60 9.60 8.82 1,700 100 0.0
18/10/2022
9.60
 200 9.15 9.60 9.15 0 0 0
17/10/2022
9.15
 100 8.49 9.15 9.15 0 0 0
14/10/2022
8.49
 6,342 8.69 9.28 8.36 2,100 100 0.0
13/10/2022
8.69
 5,850 8.82 8.82 7.97 900 100 0.0
12/10/2022
8.82
 8,100 9.02 9.02 8.56 3,100 100 0.0
11/10/2022
9.02
 6,400 9.15 9.15 8.62 3,000 100 0.0
10/10/2022
9.15
 700 9.34 9.34 8.69 0 100 0.0
07/10/2022
9.34
 4,800 9.47 9.47 8.56 200 100 0.0
06/10/2022
9.47
 1,300 9.73 9.73 8.89 0 100 0.0
05/10/2022
9.73
 200 9.41 9.73 9.41 0 0 0
04/10/2022
9.41
 6,400 10.19 10.19 9.34 2,400 100 0.0
03/10/2022
10.19
 3,200 10.26 10.26 9.34 1,000 100 0.0
30/09/2022
10.26
 3,100 10.06 10.26 9.21 0 100 0.0
29/09/2022: Cổ tức tiền mặt tỉ lệ: 10.265%
29/09/2022
10.06
 11,574 9.65 10.06 9.54 7,100 100 0.1
28/09/2022
9.65
 2,916 9.71 9.71 9.65 0 0 0
27/09/2022
9.71
 0 9.71 9.71 9.71 0 0 0
26/09/2022
9.71
 2,200 10.02 10.02 9.65 0 0 0
23/09/2022
10.02
 4,200 9.71 10.02 9.71 0 0 0
22/09/2022
9.71
 4,100 9.71 9.71 9.35 0 0 0
21/09/2022
9.71
 6,059 9.71 10.32 9.71 0 0 0
20/09/2022
9.71
 51,500 9.16 10.08 9.71 27,400 0 0.4
19/09/2022
9.16
 18,300 9.22 9.22 9.16 12,200 0 0.2
16/09/2022
9.22
 9,803 9.22 9.22 8.98 3,000 0 0.0
15/09/2022
9.22
 600 9.29 9.29 9.22 400 0 0.0
14/09/2022
9.29
 3,504 9.22 9.29 9.04 0 0 0
13/09/2022
9.22
 4,896 9.29 9.29 9.22 1,600 0 0.0
12/09/2022
9.29
 18,501 9.22 9.29 9.22 12,300 0 0.2
09/09/2022
9.22
 1,000 9.16 9.22 9.16 0 0 0
08/09/2022
9.16
 1,000 9.04 9.16 9.16 500 0 0.0
07/09/2022
9.04
 3,300 9.22 9.22 9.04 0 0 0
06/09/2022
9.22
 3,300 9.41 9.41 8.67 2,900 100 0.0
05/09/2022
9.41
 0 9.41 9.41 9.41 0 0 0
31/08/2022
9.41
 3,200 9.59 9.59 9.04 1,600 100 0.0
30/08/2022
9.59
 2,100 9.22 9.59 9.16 1,000 0 0.0
29/08/2022
9.22
 2,400 9.77 9.77 9.16 1,000 100 0.0
26/08/2022
9.77
 600 9.47 9.77 9.29 400 0 0.0
25/08/2022
9.47
 5,600 9.84 9.84 8.92 2,000 100 0.0
24/08/2022
9.84
 1,600 9.90 9.90 9.10 800 100 0.0
23/08/2022
9.90
 600 9.22 9.90 9.35 300 0 0.0
22/08/2022
9.22
 6,300 9.77 9.77 9.22 0 0 0
19/08/2022
9.77
 0 9.77 9.77 9.77 0 0 0
18/08/2022
9.77
 0 9.77 9.77 9.77 0 0 0
17/08/2022
9.77
 300 9.77 9.77 9.53 0 0 0
16/08/2022
9.77
 15,200 9.47 9.77 9.41 4,900 0 0.1
15/08/2022
9.47
 3,210 9.96 9.96 9.47 0 0 0
12/08/2022
9.96
 200 9.84 9.96 9.84 0 0 0
11/08/2022
9.84
 11,610 9.96 9.96 9.84 0 0 0
10/08/2022
9.96
 3,800 10.08 10.08 9.96 0 0 0
09/08/2022
10.08
 400 10.02 10.08 9.77 0 0 0
08/08/2022
10.02
 28,100 9.71 10.14 9.65 15,600 0 0.3
05/08/2022
9.71
 41,500 9.22 10.08 9.16 7,800 0 0.1
04/08/2022
9.22
 1,200 9.22 9.22 8.49 0 100 0.0
03/08/2022
9.22
 300 9.10 9.22 8.37 0 100 0.0
02/08/2022
9.10
 0 9.10 9.10 9.10 0 0 0
01/08/2022
9.10
 12,500 9.04 9.16 8.86 11,300 0 0.2
29/07/2022
9.04
 3,210 9.16 9.16 8.43 2,000 100 0.0
28/07/2022
9.16
 300 8.98 9.16 8.25 0 100 0.0
27/07/2022
8.98
 838 9.10 9.10 8.37 600 100 0.0
26/07/2022
9.10
 610 9.10 9.10 8.31 200 110 0.0
25/07/2022
9.10
 4,900 8.92 9.10 8.12 2,900 100 0.0
22/07/2022
8.92
 5,600 8.80 8.92 8.00 3,500 100 0.0
21/07/2022
8.80
 0 8.80 8.80 8.80 0 0 0
20/07/2022
8.80
 300 8.92 8.92 8.80 200 0 0.0
19/07/2022
8.92
 602 8.67 8.92 8.43 0 0 0
18/07/2022
8.67
 3,900 8.67 8.92 8.67 3,200 0 0.0
15/07/2022
8.67
 1,900 8.80 8.80 8.67 800 0 0.0
14/07/2022
8.80
 436 8.86 8.86 8.25 0 100 0.0
13/07/2022
8.86
 1,200 8.74 8.98 8.67 0 0 0
12/07/2022
8.74
 900 8.31 8.74 8.55 300 0 0.0
11/07/2022
8.31
 2,000 8.92 8.92 8.25 0 100 0.0
08/07/2022
8.92
 9,600 8.80 8.92 7.94 7,900 100 0.1
07/07/2022
8.80
 2,700 8.86 8.86 8.00 1,500 100 0.0
06/07/2022
8.86
 0 8.86 8.86 8.86 0 0 0
05/07/2022
8.86
 800 8.86 8.86 8.86 700 0 0.0
04/07/2022
8.86
 22,201 9.10 9.10 8.25 17,600 100 0.2
01/07/2022
9.10
 8,050 9.10 9.10 8.55 4,900 0 0.1
30/06/2022
9.10
 700 9.10 9.10 8.61 0 0 0
29/06/2022
9.10
 13,900 8.92 9.10 8.86 8,100 0 0.1

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