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)
28/06/2022
8.92
 11,000 8.86 8.98 8.67 5,100 0 0.1
27/06/2022
8.86
 2,100 8.86 8.86 8.67 1,000 0 0.0
24/06/2022
8.86
 16,300 8.80 8.98 8.55 6,000 0 0.1
23/06/2022
8.80
 6,400 9.04 9.41 8.19 1,900 100 0.0
22/06/2022
9.04
 3,959 9.10 9.71 8.25 3,600 100 0.1
21/06/2022
9.10
 2,135 9.10 9.10 8.25 0 100 0.0
20/06/2022
9.10
 300 9.16 9.16 8.67 0 0 0
17/06/2022
9.16
 832 9.22 9.22 9.16 500 0 0.0
16/06/2022
9.22
 5,700 8.98 9.35 9.04 5,100 0 0.1
15/06/2022
8.98
 10,000 9.22 9.22 8.74 6,300 0 0.1
14/06/2022
9.22
 5,000 9.47 9.47 8.55 2,000 100 0.0
13/06/2022
9.47
 6,300 9.53 9.53 9.16 3,000 0 0.0
10/06/2022
9.53
 6,700 9.59 9.59 9.47 6,000 0 0.1
09/06/2022
9.59
 21,300 9.47 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 9.71 9.71 9.16 0 0 0
06/06/2022
9.71
 25,700 9.47 9.84 9.35 17,700 0 0.3
03/06/2022
9.47
 9,400 9.59 9.59 9.47 6,200 0 0.1
02/06/2022
9.59
 12,700 9.71 9.71 9.16 0 0 0
01/06/2022
9.71
 20,341 9.65 9.71 9.41 11,200 0 0.2
31/05/2022
9.65
 800 9.77 9.77 9.35 0 0 0
30/05/2022
9.77
 13,600 9.59 9.77 9.59 4,800 0 0.1
27/05/2022
9.59
 9,100 9.71 9.71 9.53 0 0 0
26/05/2022
9.71
 7,300 9.90 9.90 9.59 0 0 0
25/05/2022
9.90
 14,300 9.59 9.90 9.59 8,900 0 0.1
24/05/2022
9.59
 5,200 9.53 9.59 9.35 4,700 0 0.1
23/05/2022
9.53
 21,600 9.53 9.96 9.53 16,300 0 0.3
20/05/2022
9.53
 6,000 9.22 10.08 9.41 4,000 0 0.1
19/05/2022
9.22
 13,800 9.10 9.29 8.80 6,100 0 0.1
18/05/2022
9.10
 16,800 9.71 9.71 9.04 0 0 0
17/05/2022
9.71
 10,400 9.16 9.71 8.61 4,100 0 0.1
16/05/2022
9.16
 17,300 9.16 9.59 9.10 8,300 0 0.1
13/05/2022
9.16
 10,600 9.29 9.90 8.49 0 0 0
12/05/2022
9.29
 7,800 10.08 10.08 9.29 0 0 0
11/05/2022
10.08
 5,400 9.77 10.63 9.59 0 0 0
10/05/2022
9.77
 13,400 9.71 9.77 9.41 0 0 0
09/05/2022
9.71
 52,900 10.75 10.75 9.71 0 0 0
06/05/2022
10.75
 7,441 11.00 11.06 10.75 0 0 0
05/05/2022
11.00
 80,600 11.00 11.30 11.00 58,600 0 1.1
04/05/2022
11.00
 129,212 11.06 11.30 10.69 71,600 0 1.3
29/04/2022
11.06
 92,800 10.51 11.24 10.51 45,900 0 0.8
28/04/2022
10.51
 64,500 10.39 10.57 10.39 38,800 0 0.7
27/04/2022
10.39
 10,900 10.32 10.39 10.26 5,800 0 0.1
26/04/2022
10.32
 57,950 9.65 10.39 9.65 28,300 0 0.5
25/04/2022
9.65
 88,400 9.96 10.26 9.41 44,400 0 0.7
22/04/2022
9.96
 79,500 9.29 10.08 9.41 52,600 0 0.8
21/04/2022
9.29
 72,700 10.08 10.08 9.16 39,600 0 0.6
20/04/2022
10.08
 101,200 10.57 10.57 9.53 47,000 0 0.8
19/04/2022
10.57
 64,600 10.63 10.87 10.51 0 0 0
18/04/2022
10.63
 51,500 10.57 10.81 10.32 0 0 0
15/04/2022
10.57
 170,200 9.84 10.81 9.77 0 0 0
14/04/2022
9.84
 26,100 9.84 9.90 9.65 17,300 0 0.3
13/04/2022
9.84
 23,116 9.96 9.96 9.77 14,900 0 0.2
12/04/2022
9.96
 60,231 9.96 10.26 9.77 37,800 0 0.6
08/04/2022
9.96
 64,200 9.90 10.02 9.84 31,800 0 0.5
07/04/2022
9.90
 94,600 9.84 9.96 9.65 40,000 0 0.6
06/04/2022
9.84
 35,700 10.02 10.02 9.71 0 0 0
05/04/2022
10.02
 36,300 9.96 10.02 9.84 0 0 0
04/04/2022
9.96
 41,311 9.77 10.26 9.77 0 0 0
01/04/2022
9.77
 20,700 9.84 9.84 9.47 0 0 0
31/03/2022
9.84
 104,901 9.71 9.84 9.53 54,900 0 0.9
30/03/2022
9.71
 133,800 9.65 9.90 9.53 0 0 0
29/03/2022
9.65
 120,900 9.35 9.65 9.35 54,600 0 0.8
28/03/2022
9.35
 138,700 9.35 9.53 9.35 71,700 8,500 1.0
25/03/2022
9.35
 57,200 9.47 9.65 9.16 27,000 5,000 0.3
24/03/2022
9.47
 49,500 9.53 9.65 9.41 0 5,000 -0.1
23/03/2022
9.53
 67,000 9.59 9.71 9.47 0 0 0
22/03/2022
9.59
 233,251 9.04 9.71 8.98 23,100 1,000 0.3
21/03/2022
9.04
 100,901 8.86 9.10 8.80 48,100 0 0.7
18/03/2022
8.86
 52,729 8.98 8.98 8.74 0 0 0
17/03/2022
8.98
 43,856 8.92 9.16 8.92 0 0 0
16/03/2022
8.92
 61,885 8.86 8.98 8.86 0 0 0
15/03/2022
8.86
 119,133 8.98 8.98 8.61 59,800 0 0.9
14/03/2022
8.98
 100,720 8.86 9.22 8.74 43,700 0 0.6
11/03/2022
8.86
 210,800 8.43 8.86 8.43 87,600 0 1.3
10/03/2022
8.43
 113,677 8.12 8.61 8.00 13,400 0 0.2
09/03/2022
8.12
 41,900 8.06 8.12 7.94 19,500 0 0.3
08/03/2022
8.06
 45,000 8.19 8.19 7.94 0 0 0
07/03/2022
8.19
 38,593 8.25 8.25 7.94 0 0 0
04/03/2022
8.25
 33,200 8.06 8.25 7.94 0 0 0
03/03/2022
8.06
 112,400 8.12 8.12 7.94 0 0 0
02/03/2022
8.12
 18,300 8.19 8.25 8.00 0 0 0
01/03/2022
8.19
 29,000 8.12 8.19 7.94 0 0 0
28/02/2022
8.12
 23,900 8.19 8.19 8.00 0 0 0
25/02/2022
8.19
 11,900 8.12 8.19 7.94 0 0 0
24/02/2022
8.12
 93,700 8.31 8.31 7.88 0 0 0
23/02/2022
8.31
 20,960 8.31 8.31 8.19 0 0 0
22/02/2022
8.31
 69,000 8.49 8.49 8.06 0 0 0
21/02/2022
8.49
 65,200 8.55 8.80 8.37 0 0 0
18/02/2022
8.55
 126,800 8.31 8.67 8.06 30,800 0 0.4
17/02/2022
8.31
 53,500 8.12 8.31 8.06 26,700 0 0.4
16/02/2022
8.12
 55,959 7.88 8.19 8.00 0 0 0
15/02/2022
7.88
 121,100 7.57 7.94 7.45 27,800 0 0.3
14/02/2022
7.57
 27,600 7.76 7.76 7.57 0 0 0
11/02/2022
7.76
 23,900 7.64 7.76 7.64 0 0 0
10/02/2022
7.64
 19,800 7.82 7.82 7.64 0 0 0
09/02/2022
7.82
 24,261 7.94 7.94 7.70 0 0 0
08/02/2022
7.94
 13,900 7.82 7.94 7.76 0 0 0
07/02/2022
7.82
 10,300 7.51 7.82 7.64 0 0 0
28/01/2022
7.51
 29,700 7.45 7.64 7.39 0 0 0

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