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)
28/04/2020
5.46
 5,000 5.46 5.46 5.46 0 0 0
27/04/2020
5.46
 711 5.46 5.46 5.46 0 0 0
24/04/2020
5.46
 0 5.46 5.46 5.46 0 0 0
23/04/2020
5.46
 1,300 5.46 5.46 5.46 0 0 0
22/04/2020
5.46
 2,200 5.39 5.46 5.46 0 0 0
21/04/2020
5.39
 1,000 5.52 5.52 5.39 0 0 0
20/04/2020
5.52
 0 5.52 5.52 5.52 0 0 0
17/04/2020
5.52
 100 5.59 5.59 5.52 0 0 0
16/04/2020
5.59
 100 5.46 5.59 5.59 0 0 0
15/04/2020
5.46
 300 5.46 5.46 5.46 0 0 0
14/04/2020
5.46
 0 5.46 5.46 5.46 0 0 0
13/04/2020
5.46
 200 5.46 5.46 5.46 0 0 0
10/04/2020
5.46
 100 5.46 5.46 5.46 0 0 0
09/04/2020
5.46
 100 5.39 5.46 5.46 0 0 0
08/04/2020
5.39
 40 5.39 5.39 5.39 0 0 0
07/04/2020
5.39
 2,400 5.39 5.39 5.32 0 0 0
06/04/2020
5.39
 9,400 5.39 5.39 5.25 0 0 0
03/04/2020
5.39
 206 5.32 5.39 5.39 0 0 0
01/04/2020
5.32
 100 5.39 5.39 5.32 0 0 0
31/03/2020
5.39
 3,100 5.73 5.73 5.39 0 0 0
30/03/2020
5.73
 0 5.73 5.73 5.73 0 0 0
27/03/2020
5.73
 0 5.73 5.73 5.73 0 0 0
26/03/2020
5.73
 0 5.73 5.73 5.73 0 0 0
25/03/2020
5.73
 0 5.73 5.73 5.73 0 0 0
24/03/2020
5.73
 806 5.59 5.73 5.39 0 0 0
23/03/2020
5.59
 2,000 5.73 5.73 5.59 0 0 0
20/03/2020
5.73
 2,000 5.86 5.86 5.73 0 0 0
19/03/2020
5.86
 2,500 5.86 5.86 5.86 0 0 0
18/03/2020
5.86
 0 5.86 5.86 5.86 0 0 0
17/03/2020
5.86
 1,200 6.00 6.00 5.59 0 0 0
16/03/2020
6.00
 0 6.00 6.00 6.00 0 0 0
13/03/2020
6.00
 0 6.00 6.00 6.00 0 0 0
12/03/2020
6.00
 0 6.00 6.00 6.00 0 0 0
11/03/2020
6.00
 100 6.00 6.00 6.00 0 0 0
10/03/2020
6.00
 0 6.00 6.00 6.00 0 0 0
09/03/2020
6.00
 1,600 6.20 6.20 5.73 0 0 0
06/03/2020
6.20
 0 6.20 6.20 6.20 0 0 0
05/03/2020
6.20
 0 6.20 6.20 6.20 0 0 0
04/03/2020
6.20
 0 6.20 6.20 6.20 0 0 0
03/03/2020
6.20
 100 6.06 6.20 6.20 0 0 0
02/03/2020
6.06
 100 6.00 6.06 6.06 0 0 0
28/02/2020
6.00
 0 6.00 6.00 6.00 0 0 0
27/02/2020
6.00
 0 6.00 6.00 6.00 0 0 0
26/02/2020
6.00
 0 6.00 6.00 6.00 0 0 0
25/02/2020
6.00
 100 5.93 6.00 6.00 0 0 0
24/02/2020
5.93
 600 6.06 6.06 5.66 0 0 0
21/02/2020
6.06
 2,100 6.00 6.06 5.79 0 0 0
20/02/2020
6.00
 0 6.00 6.00 6.00 0 0 0
19/02/2020
6.00
 200 6.06 6.06 5.79 0 0 0
18/02/2020
6.06
 200 6.00 6.06 6.06 0 0 0
17/02/2020
6.00
 0 6.00 6.00 6.00 0 0 0
14/02/2020
6.00
 2 6.00 6.00 6.00 0 0 0
13/02/2020
6.00
 0 6.00 6.00 6.00 0 0 0
12/02/2020
6.00
 100 5.93 6.00 6.00 0 0 0
11/02/2020
5.93
 100 6.00 6.00 5.93 0 0 0
10/02/2020
6.00
 100 5.86 6.00 6.00 0 0 0
07/02/2020
5.86
 6,712 6.00 6.00 5.73 0 0 0
06/02/2020
6.00
 8,200 6.00 6.00 5.66 1,600 0 0.0
05/02/2020
6.00
 2,600 6.00 6.00 5.66 0 0 0
04/02/2020
6.00
 200 5.59 6.00 5.05 0 100 -0.0
03/02/2020
5.59
 6,200 5.59 5.59 5.59 6,200 0 0.1
31/01/2020
5.59
 10,300 5.79 5.79 5.25 0 100 -0.0
30/01/2020
5.79
 1,700 6.00 6.00 5.79 1,700 0 0.0
22/01/2020
6.00
 11,200 6.00 6.00 5.73 4,400 0 0.0
21/01/2020
6.00
 0 6.00 6.00 6.00 0 0 0
20/01/2020
6.00
 200 6.20 6.20 5.66 0 100 -0.0
17/01/2020
6.20
 4,211 5.79 6.20 5.32 1,200 0 0.0
16/01/2020
5.79
 0 5.79 5.79 5.79 0 0 0
15/01/2020
5.79
 2,100 5.86 5.86 5.59 1,200 0 0.0
14/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
13/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
10/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
09/01/2020
5.86
 110 5.66 5.86 5.86 0 0 0
08/01/2020
5.66
 1,010 5.66 5.66 5.66 1,000 0 0.0
07/01/2020
5.66
 20 5.66 5.66 5.66 0 0 0
06/01/2020
5.66
 7,200 5.66 5.66 5.66 6,300 0 0.1
03/01/2020
5.66
 100 6.13 6.13 5.66 0 100 -0.0
02/01/2020
6.13
 5,610 6.13 6.13 6.13 5,600 0 0.1
31/12/2019
6.13
 7,200 5.93 6.13 5.79 600 0 0.0
30/12/2019
5.93
 600 5.79 5.93 5.79 0 0 0
27/12/2019
5.79
 1,600 5.46 5.79 5.46 0 0 0
26/12/2019
5.46
 900 5.46 5.59 5.46 700 0 0.0
25/12/2019
5.46
 200 5.86 5.86 5.46 0 100 -0.0
24/12/2019
5.86
 4,000 5.46 5.86 5.73 0 0 0
23/12/2019
5.46
 700 5.39 5.46 5.39 0 0 0
20/12/2019
5.39
 5,100 5.39 5.39 5.39 5,100 0 0.0
19/12/2019
5.39
 4,900 5.39 5.52 5.39 0 0 0
18/12/2019
5.39
 1,000 5.39 5.39 5.39 1,000 0 0.0
17/12/2019
5.39
 8,380 5.52 5.52 5.25 0 0 0
16/12/2019
5.52
 60,200 5.52 5.52 5.19 36,300 0 0.3
13/12/2019
5.52
 38,700 5.52 5.52 5.19 9,200 0 0.1
12/12/2019
5.52
 30,200 5.25 5.52 5.19 21,600 0 0.2
11/12/2019
5.25
 25,000 5.59 5.59 5.25 17,300 0 0.1
10/12/2019
5.59
 20,100 5.59 5.59 5.25 7,400 0 0.1
09/12/2019
5.59
 14,200 5.39 5.59 5.25 11,600 0 0.1
06/12/2019
5.39
 400 5.73 5.73 5.39 400 0 0.0
05/12/2019
5.73
 2,500 5.73 5.73 5.39 2,000 0 0.0
04/12/2019
5.73
 6,500 5.39 5.73 5.39 2,500 0 0.0
03/12/2019
5.39
 4,000 5.73 5.73 5.39 1,600 0 0.0
02/12/2019
5.73
 4,200 5.59 5.73 5.39 3,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |