CTCP Xây lắp Thành An 96 (ta9)

11.80
0.10
(0.85%)
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
(2024-10-23) 		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)
20/11/2020
6.64
 68,107 6.50 6.64 6.43 0 0 0
19/11/2020
6.50
 116,690 6.50 6.50 6.36 0 0 0
18/11/2020
6.50
 59,000 6.28 6.57 6.28 0 0 0
17/11/2020
6.28
 94,300 6.07 6.28 6.00 8,000 0 0.1
16/11/2020
6.07
 205,300 6.21 6.21 6.00 0 0 0
13/11/2020
6.21
 38,800 6.14 6.21 6.07 0 0 0
12/11/2020
6.14
 19,500 6.28 6.28 6.14 0 0 0
11/11/2020
6.28
 20,000 6.28 6.28 6.14 0 0 0
10/11/2020
6.28
 21,300 6.21 6.28 6.14 0 0 0
09/11/2020
6.21
 8,500 6.14 6.21 6.14 0 0 0
06/11/2020
6.14
 102,300 6.21 6.28 5.78 0 0 0
05/11/2020
6.21
 24,310 6.28 6.28 6.14 0 0 0
04/11/2020
6.28
 5,400 6.21 6.28 6.21 0 0 0
03/11/2020
6.21
 24,100 6.21 6.28 6.14 0 0 0
02/11/2020
6.21
 26,800 6.14 6.28 6.14 0 0 0
30/10/2020
6.14
 16,800 6.14 6.21 6.07 0 0 0
29/10/2020
6.14
 3,600 6.07 6.14 6.07 0 0 0
28/10/2020
6.07
 35,700 6.14 6.14 6.00 0 0 0
27/10/2020
6.14
 17,900 6.21 6.21 6.14 0 0 0
26/10/2020
6.21
 10,900 6.43 6.43 6.21 0 0 0
23/10/2020
6.43
 46,336 6.21 6.43 6.21 0 0 0
22/10/2020
6.21
 12,300 6.21 6.21 6.07 0 0 0
21/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/10/2020
6.21
 55,424 6.43 7.07 6.07 0 0 0
20/10/2020
6.43
 92,400 6.55 6.55 6.24 0 0 0
19/10/2020
6.55
 34,900 6.61 6.61 6.43 0 0 0
16/10/2020
6.61
 41,000 6.61 6.61 6.43 0 0 0
15/10/2020
6.61
 62,600 6.79 6.86 6.55 0 0 0
14/10/2020
6.79
 72,800 6.79 6.92 6.67 0 200 -0.0
13/10/2020
6.79
 73,400 7.16 7.16 6.67 0 0 0
12/10/2020
7.16
 243,700 6.98 7.22 6.67 0 0 0
09/10/2020
6.98
 250,000 6.37 6.98 6.49 0 0 0
08/10/2020
6.37
 335,536 5.82 6.37 5.82 0 109,000 -1.1
07/10/2020
5.82
 115,322 5.57 6.00 5.57 0 5,800 -0.1
06/10/2020
5.57
 10,000 5.57 5.57 5.57 0 6,200 -0.1
05/10/2020
5.57
 33,600 5.51 5.57 5.45 0 27,400 -0.2
02/10/2020
5.51
 27,214 5.51 5.51 5.51 0 5,800 -0.1
01/10/2020
5.51
 11,300 5.51 5.51 5.45 0 11,200 -0.1
30/09/2020
5.51
 12,500 5.51 5.51 5.45 100 4,200 -0.0
29/09/2020
5.51
 8,200 5.51 5.51 5.45 0 4,000 -0.0
28/09/2020
5.51
 14,500 5.51 5.51 5.45 0 10,800 -0.1
25/09/2020
5.51
 10,800 5.51 5.51 5.45 0 100 -0.0
24/09/2020
5.51
 3,400 5.51 5.51 5.51 0 3,400 -0.0
23/09/2020
5.51
 9,300 5.57 5.57 5.51 0 9,300 -0.1
22/09/2020
5.57
 31,800 5.51 5.57 5.45 0 10,100 -0.1
21/09/2020
5.51
 8,209 5.51 5.51 5.45 0 3,100 -0.0
18/09/2020
5.51
 3,300 5.51 5.51 5.39 0 0 0
17/09/2020
5.51
 13,100 5.51 5.51 5.45 0 13,100 -0.1
16/09/2020
5.51
 25,100 5.51 5.51 5.39 0 100 -0.0
15/09/2020
5.51
 42,000 5.45 5.51 5.45 0 9,800 -0.1
14/09/2020
5.45
 17,910 5.20 5.63 5.20 0 10,000 -0.1
11/09/2020
5.20
 5,000 5.39 5.39 5.20 0 300 -0.0
10/09/2020
5.39
 6,200 5.51 5.51 5.39 0 0 0
09/09/2020
5.51
 300 5.69 5.69 5.51 0 0 0
08/09/2020
5.69
 0 5.69 5.69 5.69 0 0 0
07/09/2020
5.69
 100 5.33 5.69 5.69 0 0 0
04/09/2020
5.33
 18,100 5.33 5.33 5.26 0 6,000 -0.1
03/09/2020
5.33
 6,000 5.45 5.45 5.33 0 0 0
01/09/2020
5.45
 0 5.45 5.45 5.45 0 0 0
31/08/2020
5.45
 600 5.45 5.45 5.33 0 100 -0.0
28/08/2020
5.45
 8,300 5.39 5.45 5.39 0 1,700 -0.0
27/08/2020
5.39
 1,000 5.45 5.45 5.39 0 0 0
26/08/2020
5.45
 2,501 5.45 5.45 5.39 0 2,100 -0.0
25/08/2020
5.45
 2,100 5.45 5.45 5.39 0 100 -0.0
24/08/2020
5.45
 400 5.39 5.45 5.39 0 0 0
21/08/2020
5.39
 1,100 5.45 5.45 5.33 0 900 -0.0
20/08/2020
5.45
 8,200 5.39 5.51 5.39 0 2,600 -0.0
19/08/2020
5.39
 14,000 5.39 5.39 5.39 0 13,300 -0.1
18/08/2020
5.39
 4,700 5.39 5.39 5.20 0 1,600 -0.0
17/08/2020
5.39
 12,000 5.39 5.39 5.20 0 6,100 -0.1
14/08/2020
5.39
 6,700 5.57 5.57 5.39 0 0 0
13/08/2020
5.57
 640 5.69 5.69 5.57 0 300 -0.0
12/08/2020
5.69
 6,500 5.39 5.69 5.39 0 5,900 -0.1
11/08/2020
5.39
 600 5.51 5.51 5.39 0 0 0
10/08/2020
5.51
 3,600 5.57 5.57 5.39 0 0 0
07/08/2020
5.57
 2,300 5.69 5.69 5.57 0 0 0
06/08/2020
5.69
 1,560 5.75 5.75 5.39 0 0 0
05/08/2020
5.75
 17,700 5.63 6.06 5.69 0 0 0
04/08/2020
5.63
 35,500 5.63 5.69 5.39 0 0 0
03/08/2020
5.63
 12,910 5.57 5.63 5.57 0 0 0
31/07/2020
5.57
 3,010 5.57 5.57 5.57 0 0 0
30/07/2020
5.57
 3,000 5.39 5.63 5.26 0 1,100 -0.0
29/07/2020
5.39
 600 5.51 5.51 5.39 0 0 0
28/07/2020
5.51
 1,200 5.51 5.75 5.51 0 0 0
27/07/2020
5.51
 32,730 5.63 5.63 5.51 0 0 0
24/07/2020
5.63
 100 6.24 6.24 5.63 0 0 0
23/07/2020
6.24
 2,100 5.69 6.24 5.51 0 0 0
22/07/2020
5.69
 5,100 5.94 5.94 5.51 0 0 0
21/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
20/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
17/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
16/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
15/07/2020
5.94
 100 5.82 5.94 5.94 0 0 0
14/07/2020
5.82
 4,000 5.94 5.94 5.82 0 0 0
13/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
10/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
09/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
08/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
07/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
06/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
03/07/2020
5.94
 400 5.69 6.06 5.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |