CTCP Xây dựng Số 9 (vc9)

4
-0.20
(-4.76%)
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
(2026-09-04) 		-0.20 -4.44% 77,700 -500 0.0
4
4.50
4
2 tháng
(2026-08-05) 		-0.30 -6.52% 418,900 -500 0.0
4
4.60
4
3 tháng
(2026-07-06) 		-0.30 -6.52% 820,400 -500 0.0
4
4.60
4
6 tháng
(2026-04-07) 		-1.30 -23.21% 2,832,800 -500 0.0
3.70
5.90
4
12 tháng
(2025-10-09) 		0.40 10.26% 4,446,600 1,500 0.0
3.50
5.90
4
24 tháng
(2024-10-14) 		0 0% 7,858,057 600 0.0
3.50
5.90
4
36 tháng
(2023-10-20) 		-0.80 -15.69% 10,847,502 -295,700 -1.5
3.50
6
4
60 tháng
(2021-11-01) 		-6.90 -61.61% 40,855,593 -294,700 -1.5
3.50
27.60
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
7.50
 7,200 7.50 7.50 7.50 0 0 0
21/10/2022
8.30
 22,000 7.80 8.30 7.60 0 0 0
20/10/2022
8.40
 13,000 8.80 8.80 8 0 0 0
19/10/2022
8.80
 27,400 8.10 8.80 8.10 0 0 0
18/10/2022
8
 32,900 7.70 8 7.50 0 0 0
17/10/2022
7.30
 13,200 7.10 7.80 7.10 0 0 0
14/10/2022
7.10
 11,900 6.20 7.10 6.20 0 0 0
13/10/2022
6.50
 17,300 6.10 6.70 6.10 0 0 0
12/10/2022
6.30
 14,900 6.10 6.80 6.10 0 0 0
11/10/2022
6.70
 20,900 6.70 6.80 6.10 0 0 0
10/10/2022
6.70
 21,800 7.30 7.90 6.60 0 0 0
07/10/2022
7.30
 60,300 7.20 7.80 7.20 0 0 0
06/10/2022
7.90
 4,800 8.70 8.70 7.90 0 0 0
05/10/2022
8.70
 13,800 9.50 9.50 8 0 0 0
04/10/2022
8.80
 26,100 8.80 9.30 8.80 0 0 0
03/10/2022
9.70
 52,150 9.90 10.60 9.20 0 0 0
30/09/2022
10.20
 25,300 10 10.80 10 0 0 0
29/09/2022
10.40
 31,600 10.20 11 10.20 0 0 0
28/09/2022
10.80
 4,500 11.30 11.30 10.40 0 0 0
27/09/2022
10.70
 13,500 10.70 11.60 10.70 0 0 0
26/09/2022
11.30
 17,000 11.30 11.80 11 0 0 0
23/09/2022
11.60
 4,550 11.60 11.80 11.30 0 0 0
22/09/2022
11.60
 12,600 11 11.60 11 0 0 0
21/09/2022
11.50
 400 11.30 11.80 11.30 0 0 0
20/09/2022
11.50
 25,600 11.50 11.50 11 0 0 0
19/09/2022
11
 10,000 11.20 11.40 10.70 0 0 0
16/09/2022
11.40
 5,589 11.10 11.60 11.10 0 0 0
15/09/2022
11.60
 6,800 11.60 11.80 11 0 0 0
14/09/2022
11.60
 5,924 11 11.90 11 0 0 0
13/09/2022
11.80
 21,800 11.60 12 11.60 0 0 0
12/09/2022
11.80
 13,525 11.60 12 10.60 0 0 0
09/09/2022
11.60
 16,600 11.50 11.90 11.50 0 0 0
08/09/2022
11.60
 33,500 11.70 11.70 11.10 0 0 0
07/09/2022
11.20
 15,800 10.60 11.80 10.60 0 0 0
06/09/2022
11.70
 19,400 11.60 11.80 11.30 0 0 0
05/09/2022
11.70
 44,700 11.20 11.80 11.20 0 0 0
31/08/2022
11.50
 15,300 11 11.80 10.40 0 0 0
30/08/2022
11.50
 69,700 11 11.90 11 0 0 0
29/08/2022
11.90
 10,400 11.30 12 11.30 0 0 0
26/08/2022
11.60
 24,500 11.90 12.40 11.60 0 0 0
25/08/2022
12.20
 28,200 11.80 12.30 11.80 0 0 0
24/08/2022
12
 52,300 11.80 12.60 11.70 0 0 0
23/08/2022
11.90
 12,100 11.50 12 11.50 0 0 0
22/08/2022
11.80
 15,200 12 12.10 11.50 0 0 0
19/08/2022
12.10
 37,500 11.80 12.10 11.80 0 0 0
18/08/2022
12
 43,100 12 12.20 11.90 0 0 0
17/08/2022
12.20
 42,500 12 12.20 11.70 0 0 0
16/08/2022
12
 20,000 11.60 12.50 11.60 0 0 0
15/08/2022
11.90
 12,100 11.90 12.40 11.60 0 0 0
12/08/2022
11.90
 24,800 11 12.20 11 0 0 0
11/08/2022
12
 37,900 12.40 13 11.50 0 0 0
10/08/2022
12.40
 47,600 11.20 12.50 11.20 0 0 0
09/08/2022
11.90
 33,200 11.20 12.70 11.20 0 0 0
08/08/2022
11.90
 89,900 13.10 14 11.90 0 0 0
05/08/2022
13.10
 97,605 13.20 13.20 12.30 0 0 0
04/08/2022
12.30
 118,500 11.30 12.40 11.30 0 0 0
03/08/2022
11.30
 51,000 10.90 11.30 10.60 0 0 0
02/08/2022
10.30
 60,617 9.40 10.30 9.40 0 0 0
01/08/2022
9.40
 16,009 9.40 10 9.40 0 0 0
29/07/2022
9.60
 9,900 9.60 9.90 9.50 0 0 0
28/07/2022
10
 37,000 9.30 10.20 9.30 0 0 0
27/07/2022
9.40
 10,100 9 9.50 9 0 0 0
26/07/2022
9.30
 13,600 9.20 9.60 9.20 0 0 0
25/07/2022
9.60
 7,100 10.10 10.10 9.40 0 0 0
22/07/2022
10.10
 8,700 9.90 10.70 9.80 0 0 0
21/07/2022
9.80
 13,500 9.90 10 9.80 0 0 0
20/07/2022
10.10
 43,217 9.80 10.20 9.80 0 0 0
19/07/2022
9.90
 21,900 9.70 9.90 9.60 0 0 0
18/07/2022
9.90
 17,900 9.80 9.90 9.70 0 0 0
15/07/2022
9.80
 48,983 9.70 10.50 9.70 0 0 0
14/07/2022
10
 21,900 10.10 10.10 9.60 0 0 0
13/07/2022
10.30
 27,800 10.40 10.60 9.90 0 0 0
12/07/2022
10.40
 38,600 9.50 10.50 9 0 0 0
11/07/2022
9.80
 20,700 9.30 9.80 9 0 0 0
08/07/2022
9.60
 22,900 9.50 9.90 9.50 0 0 0
07/07/2022
9.50
 7,400 8.90 9.60 8.90 0 0 0
06/07/2022
9.60
 12,200 10 10 8.40 0 0 0
05/07/2022
9.30
 18,000 9.40 9.60 9.30 0 0 0
04/07/2022
10
 800 10 10 10 0 0 0
01/07/2022
9.70
 26,100 9.10 9.70 9.10 0 0 0
30/06/2022
9.70
 33,400 10.60 10.60 9.60 0 0 0
29/06/2022
10.60
 28,600 10.10 11.10 10.10 0 0 0
28/06/2022
10.80
 29,400 10.10 10.80 10 0 0 0
27/06/2022
9.90
 42,400 9.20 9.90 9 0 0 0
24/06/2022
9
 51,800 10.20 10.20 9 0 0 0
23/06/2022
9.40
 21,500 9 9.50 8.90 0 0 0
22/06/2022
9
 21,000 9.70 9.70 8.30 0 0 0
21/06/2022
9
 28,900 10 10 9 0 0 0
20/06/2022
10
 41,200 10 10 9.80 0 0 0
17/06/2022
10.80
 66,100 10.10 10.80 10 0 0 0
16/06/2022
11.10
 12,700 11.70 11.70 10.70 0 0 0
15/06/2022
10.70
 62,600 11 11 10 0 0 0
14/06/2022
11.10
 47,800 10.50 11.50 10.40 0 0 0
13/06/2022
11.30
 71,900 11.50 12 11.30 0 0 0
10/06/2022
12.50
 28,500 12.90 13.10 12.50 0 0 0
09/06/2022
13.10
 14,710 13.50 13.50 12.80 0 0 0
08/06/2022
13.50
 52,700 12.70 13.50 12.20 0 0 0
07/06/2022
12.50
 37,000 13.40 13.40 12 0 0 0
06/06/2022
13.20
 35,100 13.40 13.40 12.70 0 0 0
03/06/2022
13.20
 65,410 12.90 13.50 12.90 0 0 0

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