CTCP Xây lắp Thành An 96 (ta9)

10.50
0
(0%)
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
(2026-09-08) 		0.10 0.93% 155,000 0 0
10.50
10.90
10.50
2 tháng
(2026-08-10) 		0.60 5.88% 225,900 0 0
10.10
10.90
10.50
3 tháng
(2026-07-10) 		0.60 5.88% 297,300 0 0
10
10.90
10.50
6 tháng
(2026-04-13) 		0.72 7.11% 726,400 0 0
9.82
10.90
10.50
12 tháng
(2025-10-13) 		-0.07 -0.67% 3,086,200 0 0
9.82
11.14
10.50
24 tháng
(2024-10-18) 		1.87 20.98% 12,532,508 -133,600 -2.1
8.29
12.40
10.50
36 tháng
(2023-10-24) 		3.16 41.29% 22,853,374 -2,045,848 -29.4
6.86
12.40
10.50
60 tháng
(2021-11-03) 		3.01 38.71% 35,148,863 -575,493 -6.3
6.86
12.40
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
9.21
 13,342 8.69 9.21 8.56 10,200 100 0.1
21/10/2022
9.47
 8,200 9.80 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 8.82 9.02 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 9.15 9.15 9.15 0 0 0
14/10/2022
8.49
 6,342 8.36 9.28 8.36 2,100 100 0.0
13/10/2022
8.69
 5,850 7.97 8.75 7.97 900 100 0.0
12/10/2022
8.82
 8,100 8.56 8.82 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 8.56 9.34 8.56 200 100 0.0
06/10/2022
9.47
 1,300 8.89 9.47 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 9.34 10.13 9.34 2,400 100 0.0
03/10/2022
10.19
 3,200 9.34 10.19 9.34 1,000 100 0.0
30/09/2022
10.26
 3,100 9.21 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 9.60 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 9.77 9.77 9.65 0 0 0
23/09/2022
10.02
 4,200 9.77 10.02 9.71 0 0 0
22/09/2022
9.71
 4,100 9.47 9.71 9.35 0 0 0
21/09/2022
9.71
 6,059 10.32 10.32 9.71 0 0 0
20/09/2022
9.71
 51,500 9.96 10.08 9.71 27,400 0 0.4
19/09/2022
9.16
 18,300 9.16 9.22 9.16 12,200 0 0.2
16/09/2022
9.22
 9,803 8.98 9.22 8.98 3,000 0 0.0
15/09/2022
9.22
 600 9.22 9.22 9.22 400 0 0.0
14/09/2022
9.29
 3,504 9.04 9.29 9.04 0 0 0
13/09/2022
9.22
 4,896 9.22 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 9.16 9.16 9.16 500 0 0.0
07/09/2022
9.04
 3,300 9.04 9.04 9.04 0 0 0
06/09/2022
9.22
 3,300 8.67 9.35 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 9.04 9.41 9.04 1,600 100 0.0
30/08/2022
9.59
 2,100 9.16 9.59 9.16 1,000 0 0.0
29/08/2022
9.22
 2,400 9.16 9.29 9.16 1,000 100 0.0
26/08/2022
9.77
 600 9.29 9.77 9.29 400 0 0.0
25/08/2022
9.47
 5,600 8.92 9.47 8.92 2,000 100 0.0
24/08/2022
9.84
 1,600 9.10 9.84 9.10 800 100 0.0
23/08/2022
9.90
 600 9.35 9.90 9.35 300 0 0.0
22/08/2022
9.22
 6,300 9.47 9.47 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 9.53 9.77 9.53 0 0 0
16/08/2022
9.77
 15,200 9.41 9.77 9.41 4,900 0 0.1
15/08/2022
9.47
 3,210 9.90 9.90 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 10.02 10.08 9.96 0 0 0
09/08/2022
10.08
 400 9.96 10.08 9.77 0 0 0
08/08/2022
10.02
 28,100 9.65 10.14 9.65 15,600 0 0.3
05/08/2022
9.71
 41,500 9.16 10.08 9.16 7,800 0 0.1
04/08/2022
9.22
 1,200 8.49 9.22 8.49 0 100 0.0
03/08/2022
9.22
 300 8.37 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 8.86 9.16 8.86 11,300 0 0.2
29/07/2022
9.04
 3,210 8.43 9.04 8.43 2,000 100 0.0
28/07/2022
9.16
 300 8.25 9.16 8.25 0 100 0.0
27/07/2022
8.98
 838 8.37 8.98 8.37 600 100 0.0
26/07/2022
9.10
 610 8.31 9.10 8.31 200 110 0.0
25/07/2022
9.10
 4,900 8.12 9.10 8.12 2,900 100 0.0
22/07/2022
8.92
 5,600 8.00 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 8.80 8.80 8.80 200 0 0.0
19/07/2022
8.92
 602 8.43 8.92 8.43 0 0 0
18/07/2022
8.67
 3,900 8.86 8.92 8.67 3,200 0 0.0
15/07/2022
8.67
 1,900 8.67 8.80 8.67 800 0 0.0
14/07/2022
8.80
 436 8.25 8.86 8.25 0 100 0.0
13/07/2022
8.86
 1,200 8.98 8.98 8.67 0 0 0
12/07/2022
8.74
 900 8.55 8.74 8.55 300 0 0.0
11/07/2022
8.31
 2,000 8.25 8.80 8.25 0 100 0.0
08/07/2022
8.92
 9,600 7.94 8.92 7.94 7,900 100 0.1
07/07/2022
8.80
 2,700 8.00 8.80 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 8.25 8.86 8.25 17,600 100 0.2
01/07/2022
9.10
 8,050 8.67 9.10 8.55 4,900 0 0.1
30/06/2022
9.10
 700 8.61 9.10 8.61 0 0 0
29/06/2022
9.10
 13,900 8.86 9.10 8.86 8,100 0 0.1
28/06/2022
8.92
 11,000 8.67 8.98 8.67 5,100 0 0.1
27/06/2022
8.86
 2,100 8.67 8.86 8.67 1,000 0 0.0
24/06/2022
8.86
 16,300 8.55 8.98 8.55 6,000 0 0.1
23/06/2022
8.80
 6,400 8.19 9.41 8.19 1,900 100 0.0
22/06/2022
9.04
 3,959 8.25 9.71 8.25 3,600 100 0.1
21/06/2022
9.10
 2,135 8.25 9.10 8.25 0 100 0.0
20/06/2022
9.10
 300 8.67 9.10 8.67 0 0 0
17/06/2022
9.16
 832 9.16 9.16 9.16 500 0 0.0
16/06/2022
9.22
 5,700 9.35 9.35 9.04 5,100 0 0.1
15/06/2022
8.98
 10,000 9.16 9.22 8.74 6,300 0 0.1
14/06/2022
9.22
 5,000 8.55 9.47 8.55 2,000 100 0.0
13/06/2022
9.47
 6,300 9.22 9.47 9.16 3,000 0 0.0
10/06/2022
9.53
 6,700 9.47 9.53 9.47 6,000 0 0.1
09/06/2022
9.59
 21,300 9.77 10.08 9.29 15,300 0 0.2
08/06/2022
9.47
 27,500 9.41 9.47 9.29 12,900 0 0.2
07/06/2022
9.41
 8,073 9.65 9.65 9.16 0 0 0
06/06/2022
9.71
 25,700 9.59 9.84 9.35 17,700 0 0.3
03/06/2022
9.47
 9,400 9.47 9.53 9.47 6,200 0 0.1

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