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)
18/09/2020
6.06
 3,300 6.06 6.06 5.93 0 0 0
17/09/2020
6.06
 13,100 6.06 6.06 6.00 0 13,100 -0.1
16/09/2020
6.06
 25,100 6.06 6.06 5.93 0 100 -0.0
15/09/2020
6.06
 42,000 6.00 6.06 6.00 0 9,800 -0.1
14/09/2020
6.00
 17,910 5.73 6.20 5.73 0 10,000 -0.1
11/09/2020
5.73
 5,000 5.93 5.93 5.73 0 300 -0.0
10/09/2020
5.93
 6,200 6.06 6.06 5.93 0 0 0
09/09/2020
6.06
 300 6.27 6.27 6.06 0 0 0
08/09/2020
6.27
 0 6.27 6.27 6.27 0 0 0
07/09/2020
6.27
 100 5.86 6.27 6.27 0 0 0
04/09/2020
5.86
 18,100 5.86 5.86 5.79 0 6,000 -0.1
03/09/2020
5.86
 6,000 6.00 6.00 5.86 0 0 0
01/09/2020
6.00
 0 6.00 6.00 6.00 0 0 0
31/08/2020
6.00
 600 6.00 6.00 5.86 0 100 -0.0
28/08/2020
6.00
 8,300 5.93 6.00 5.93 0 1,700 -0.0
27/08/2020
5.93
 1,000 6.00 6.00 5.93 0 0 0
26/08/2020
6.00
 2,501 6.00 6.00 5.93 0 2,100 -0.0
25/08/2020
6.00
 2,100 6.00 6.00 5.93 0 100 -0.0
24/08/2020
6.00
 400 5.93 6.00 5.93 0 0 0
21/08/2020
5.93
 1,100 6.00 6.00 5.86 0 900 -0.0
20/08/2020
6.00
 8,200 5.93 6.06 5.93 0 2,600 -0.0
19/08/2020
5.93
 14,000 5.93 5.93 5.93 0 13,300 -0.1
18/08/2020
5.93
 4,700 5.93 5.93 5.73 0 1,600 -0.0
17/08/2020
5.93
 12,000 5.93 5.93 5.73 0 6,100 -0.1
14/08/2020
5.93
 6,700 6.13 6.13 5.93 0 0 0
13/08/2020
6.13
 640 6.27 6.27 6.13 0 300 -0.0
12/08/2020
6.27
 6,500 5.93 6.27 5.93 0 5,900 -0.1
11/08/2020
5.93
 600 6.06 6.06 5.93 0 0 0
10/08/2020
6.06
 3,600 6.13 6.13 5.93 0 0 0
07/08/2020
6.13
 2,300 6.27 6.27 6.13 0 0 0
06/08/2020
6.27
 1,560 6.33 6.33 5.93 0 0 0
05/08/2020
6.33
 17,700 6.20 6.67 6.27 0 0 0
04/08/2020
6.20
 35,500 6.20 6.27 5.93 0 0 0
03/08/2020
6.20
 12,910 6.13 6.20 6.13 0 0 0
31/07/2020
6.13
 3,010 6.13 6.13 6.13 0 0 0
30/07/2020
6.13
 3,000 5.93 6.20 5.79 0 1,100 -0.0
29/07/2020
5.93
 600 6.06 6.06 5.93 0 0 0
28/07/2020
6.06
 1,200 6.06 6.33 6.06 0 0 0
27/07/2020
6.06
 32,730 6.20 6.20 6.06 0 0 0
24/07/2020
6.20
 100 6.87 6.87 6.20 0 0 0
23/07/2020
6.87
 2,100 6.27 6.87 6.06 0 0 0
22/07/2020
6.27
 5,100 6.53 6.53 6.06 0 0 0
21/07/2020
6.53
 0 6.53 6.53 6.53 0 0 0
20/07/2020
6.53
 0 6.53 6.53 6.53 0 0 0
17/07/2020
6.53
 0 6.53 6.53 6.53 0 0 0
16/07/2020
6.53
 0 6.53 6.53 6.53 0 0 0
15/07/2020
6.53
 100 6.40 6.53 6.53 0 0 0
14/07/2020
6.40
 4,000 6.53 6.53 6.40 0 0 0
13/07/2020
6.53
 0 6.53 6.53 6.53 0 0 0
10/07/2020
6.53
 0 6.53 6.53 6.53 0 0 0
09/07/2020
6.53
 0 6.53 6.53 6.53 0 0 0
08/07/2020
6.53
 0 6.53 6.53 6.53 0 0 0
07/07/2020
6.53
 0 6.53 6.53 6.53 0 0 0
06/07/2020
6.53
 0 6.53 6.53 6.53 0 0 0
03/07/2020
6.53
 400 6.27 6.67 5.79 0 0 0
02/07/2020
6.27
 0 6.27 6.27 6.27 0 0 0
01/07/2020
6.27
 0 6.27 6.27 6.27 0 0 0
30/06/2020
6.27
 0 6.27 6.27 6.27 0 0 0
29/06/2020
6.27
 300 6.13 6.27 5.79 0 0 0
26/06/2020
6.13
 800 6.06 6.13 5.79 0 0 0
25/06/2020
6.06
 100 6.00 6.06 6.06 0 0 0
24/06/2020
6.00
 230 5.79 6.00 6.00 0 0 0
23/06/2020
5.79
 1,100 5.79 6.00 5.79 0 0 0
22/06/2020
5.79
 3,000 5.86 5.86 5.79 0 0 0
19/06/2020
5.86
 100 5.66 5.86 5.86 0 0 0
18/06/2020
5.66
 500 6.27 6.27 5.66 0 0 0
17/06/2020
6.27
 0 6.27 6.27 6.27 0 0 0
16/06/2020
6.27
 830 5.79 6.27 5.86 0 0 0
15/06/2020
5.79
 2,500 5.86 5.86 5.52 0 0 0
12/06/2020
5.86
 606 5.73 5.86 5.39 0 0 0
11/06/2020
5.73
 0 5.73 5.73 5.73 0 0 0
10/06/2020
5.73
 0 5.73 5.73 5.73 0 0 0
09/06/2020
5.73
 300 5.73 5.73 5.73 0 0 0
08/06/2020
5.73
 1,900 5.93 5.93 5.73 0 0 0
05/06/2020
5.93
 4,200 6.27 6.27 5.73 0 0 0
04/06/2020
6.27
 400 6.20 6.27 5.79 0 0 0
03/06/2020
6.20
 100 5.73 6.20 6.20 0 0 0
02/06/2020
5.73
 10,156 6.27 6.27 5.73 0 0 0
01/06/2020
6.27
 0 6.27 6.27 6.27 0 0 0
29/05/2020
6.27
 0 6.27 6.27 6.27 0 0 0
28/05/2020
6.27
 93 6.27 6.27 6.27 0 0 0
27/05/2020
6.27
 200 6.33 6.33 6.27 0 0 0
26/05/2020
6.33
 640 6.20 6.67 6.33 0 0 0
25/05/2020
6.20
 600 5.86 6.20 5.86 0 0 0
22/05/2020
5.86
 2,500 5.86 5.86 5.86 0 0 0
21/05/2020
5.86
 2,500 5.73 5.86 5.86 0 0 0
20/05/2020
5.73
 4,000 5.46 5.73 5.73 0 0 0
19/05/2020
5.46
 7,000 5.73 5.73 5.46 0 0 0
18/05/2020
5.73
 1,000 5.73 5.73 5.73 0 0 0
15/05/2020
5.73
 1,670 5.86 5.86 5.73 0 0 0
14/05/2020
5.86
 0 5.86 5.86 5.86 0 0 0
13/05/2020
5.86
 0 5.86 5.86 5.86 0 0 0
12/05/2020
5.86
 0 5.86 5.86 5.86 0 0 0
11/05/2020
5.86
 0 5.86 5.86 5.86 0 0 0
08/05/2020
5.86
 4,226 5.79 5.86 5.59 0 0 0
07/05/2020
5.79
 100 5.66 5.79 5.79 0 0 0
06/05/2020
5.66
 12,200 5.46 5.93 5.52 0 0 0
05/05/2020
5.46
 1,010 5.46 5.46 5.46 0 0 0
04/05/2020
5.46
 3,800 5.46 5.46 5.46 0 0 0
29/04/2020
5.46
 0 5.46 5.46 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |