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)
02/06/2022
13.50
 45,500 13.90 13.90 13.20 0 0 0
01/06/2022
13.90
 76,900 13.60 13.90 12.80 0 0 0
31/05/2022
13.70
 58,800 13.90 14.50 13.50 0 0 0
30/05/2022
13.80
 43,000 13.10 14 13.10 0 0 0
27/05/2022
13.60
 30,400 13.60 13.90 13.20 0 0 0
26/05/2022
13.70
 52,600 14.40 14.60 13.40 0 100 0.0
25/05/2022
13.80
 58,000 13.90 13.90 13 0 0 0
24/05/2022
13
 47,900 13.30 13.80 12.70 0 0 0
23/05/2022
13.80
 23,700 14 14.90 13 0 0 0
20/05/2022
14
 109,300 13.40 14.60 13.40 0 0 0
19/05/2022
13.40
 32,600 12.60 14.50 12.50 0 0 0
18/05/2022
13.70
 121,903 15.30 15.30 13.60 0 0 0
17/05/2022
14.90
 73,300 15.60 15.60 13.70 0 0 0
16/05/2022
14.50
 91,600 13.70 15 13.70 0 0 0
13/05/2022
13.70
 59,000 13.60 15 12.80 0 0 0
12/05/2022
13.70
 86,700 15.10 15.90 13.60 0 0 0
11/05/2022
15.10
 99,215 15 15.10 14.60 0 0 0
10/05/2022
13.80
 94,000 11.50 13.80 11.40 0 0 0
09/05/2022
12.60
 59,800 14 14 12.60 0 0 0
06/05/2022
13.90
 69,600 14.50 15 13.90 0 0 0
05/05/2022
15.40
 199,000 17.60 17.60 14.50 0 0 0
04/05/2022
16
 18,133 16 16 16 0 0 0
29/04/2022
14.60
 23,000 14.60 14.60 14.50 0 0 0
28/04/2022
13.30
 32,300 13.20 13.30 13.20 0 0 0
27/04/2022
12.10
 83,900 11.20 12.10 11.20 0 0 0
26/04/2022
11
 168,329 9.10 11 9 0 0 0
25/04/2022
10
 54,000 11 12 10 0 0 0
22/04/2022
11
 117,400 10.60 12.30 10.40 0 0 0
21/04/2022
11.50
 89,100 12.60 12.60 11.40 0 0 0
20/04/2022
12.60
 67,600 13.80 13.80 12.60 0 0 0
19/04/2022
13.90
 82,200 13.90 14.80 12.60 0 0 0
18/04/2022
13.90
 144,886 16.20 16.20 13.50 0 0 0
14/04/2022
16
 66,506 16.90 18 16 0 0 0
13/04/2022
16.90
 55,200 16.50 17.20 15.30 0 0 0
12/04/2022
16.60
 107,700 18.40 19.80 16.60 0 0 0
08/04/2022
18.40
 62,265 17.90 19.60 17 0 0 0
07/04/2022
17.90
 155,800 19.80 20.20 17.90 0 0 0
06/04/2022
19.80
 406,400 19.80 21 19.80 0 0 0
05/04/2022
21.90
 153,403 24 24 20.80 0 0 0
04/04/2022
22.50
 116,700 20.80 22.50 20.80 0 0 0
31/03/2022
21.70
 313,503 23 23 21.70 0 0 0
30/03/2022
24.10
 358,315 26.70 26.70 24.10 0 0 0
29/03/2022
26.70
 415,081 27.60 27.80 24.90 0 0 0
28/03/2022
27.60
 428,900 26.40 28.40 24.40 1,000 0 0.0
25/03/2022
26.40
 523,410 26 26.40 25 0 0 0
24/03/2022
24
 364,200 21.60 24 19.80 0 0 0
23/03/2022
21.90
 1,080,635 24.70 24.70 20.30 100 0 0.0
22/03/2022
22.50
 110,600 22.40 22.50 22.40 0 0 0
21/03/2022
20.50
 198,120 20.40 20.50 20.30 0 0 0
18/03/2022
18.70
 1,077,720 18.70 18.70 17.40 0 0 0
17/03/2022
17
 238,618 17 17 17 0 0 0
16/03/2022
15.50
 73,786 15.50 15.50 15.50 0 0 0
15/03/2022
14.10
 59,301 14.10 14.10 14.10 0 5,000 -0.1
14/03/2022
12.90
 172,300 11.70 12.90 11.50 0 0 0
11/03/2022
11.80
 35,700 11.90 11.90 11.70 0 0 0
10/03/2022
11.80
 36,200 12.20 12.40 11.70 0 0 0
09/03/2022
11.70
 50,200 11.90 11.90 11.70 0 0 0
08/03/2022
11.90
 36,999 11.90 12.10 11.80 0 0 0
07/03/2022
11.80
 79,801 11.90 12 11.80 0 0 0
04/03/2022
11.80
 121,300 11.90 12.10 11.70 0 0 0
03/03/2022
11.90
 44,025 12.30 12.30 11.90 0 0 0
02/03/2022
12
 75,400 12 12.30 11.90 0 0 0
01/03/2022
12.40
 100,230 12 12.80 11.90 0 0 0
28/02/2022
12
 114,600 12.30 12.40 11.80 0 0 0
25/02/2022
12.50
 45,200 12.40 12.50 12.20 0 0 0
24/02/2022
12.60
 78,900 12.70 12.90 12 0 0 0
23/02/2022
12.70
 58,800 12.50 13 12.50 0 0 0
22/02/2022
12.60
 26,700 12.20 12.70 12.20 0 0 0
21/02/2022
12.70
 50,000 12.30 12.70 12.10 0 0 0
18/02/2022
12.80
 45,700 12.80 12.80 12.40 0 0 0
17/02/2022
13
 21,000 13 13 12.20 0 0 0
16/02/2022
13
 37,050 13.30 13.30 12.20 0 0 0
15/02/2022
13
 16,785 13.50 13.50 13 0 0 0
14/02/2022
13.50
 44,200 12 13.50 11.90 0 0 0
11/02/2022
12.40
 57,800 12 12.40 11.80 0 0 0
10/02/2022
12.50
 12,000 12.30 12.50 12 0 0 0
09/02/2022
12.30
 30,700 11.50 12.30 11.50 0 0 0
08/02/2022
11.80
 12,000 12 12.10 11.60 0 0 0
07/02/2022
12.50
 4,000 12.60 12.60 11.60 0 0 0
28/01/2022
11.60
 7,100 11.30 11.60 11.20 0 0 0
27/01/2022
11.60
 11,700 12.70 12.70 11.60 0 0 0
26/01/2022
11.70
 12,700 12.80 12.80 11.60 0 0 0
25/01/2022
12.80
 7,800 12.90 12.90 12.80 0 0 0
24/01/2022
13
 1,100 13 13 12 0 0 0
21/01/2022
13.10
 10,000 12.90 13.80 12.90 0 0 0
20/01/2022
12.90
 12,000 11.80 13 11.80 0 0 0
19/01/2022
11.90
 54,100 11.60 12 10.50 0 0 0
18/01/2022
11.60
 55,000 12.50 13 11.60 0 0 0
17/01/2022
12.80
 88,646 14.10 14.10 12.80 0 0 0
14/01/2022
14.20
 11,900 14.30 14.30 13.50 0 0 0
13/01/2022
14.40
 26,300 13.60 14.40 13.30 0 0 0
12/01/2022
14.40
 62,800 13.70 14.40 13.20 5,100 0 0.1
11/01/2022
14.50
 228,100 15.20 15.50 13.40 0 0 0
10/01/2022
14.80
 146,600 14.70 15.60 14.40 0 0 0
07/01/2022
14.80
 37,727 14.90 15 14.20 0 0 0
06/01/2022
14.90
 100,726 14.20 14.90 14.20 0 0 0
05/01/2022
14.20
 158,334 14.80 14.80 14 0 0 0
04/01/2022
14.80
 68,200 15.50 15.50 14.60 0 0 0
31/12/2021
14.80
 42,485 14.70 14.80 14.50 0 0 0
30/12/2021
14.80
 107,900 15.50 15.50 14.70 0 0 0

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