CTCP Xây lắp Thành An 96 (ta9)

10.60
0.10
(0.95%)
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
(2026-09-08) 		0.10 0.93% 155,000 0 0
10.50
10.90
10.50
2 tháng
(2026-08-10) 		0.60 5.88% 225,900 0 0
10.10
10.90
10.50
3 tháng
(2026-07-10) 		0.60 5.88% 297,300 0 0
10
10.90
10.50
6 tháng
(2026-04-13) 		0.72 7.11% 726,400 0 0
9.82
10.90
10.50
12 tháng
(2025-10-13) 		-0.07 -0.67% 3,086,200 0 0
9.82
11.14
10.50
24 tháng
(2024-10-18) 		1.87 20.98% 12,532,508 -133,600 -2.1
8.29
12.40
10.50
36 tháng
(2023-10-24) 		3.16 41.29% 22,853,374 -2,045,848 -29.4
6.86
12.40
10.50
60 tháng
(2021-11-03) 		3.01 38.71% 35,148,863 -575,493 -6.3
6.86
12.40
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2021
8.12
 60,300 8.06 8.12 7.94 0 0 0
28/12/2021
8.12
 59,200 8.19 8.55 8.06 0 0 0
27/12/2021
8.06
 47,100 7.94 8.12 7.94 0 0 0
24/12/2021
8.06
 122,001 8.06 8.19 7.94 0 0 0
23/12/2021
8.06
 127,700 8.55 8.55 8.00 0 0 0
22/12/2021
8.31
 91,975 8.80 8.86 8.06 0 800 0.0
21/12/2021
8.74
 47,400 9.04 9.04 8.67 0 0 0
20/12/2021
9.04
 68,300 9.04 9.29 8.86 0 0 0
17/12/2021
9.04
 87,036 9.04 9.16 8.86 0 0 0
16/12/2021
9.04
 137,413 8.61 9.41 8.61 0 0 0
15/12/2021
8.61
 75,197 8.55 8.80 8.55 0 135 0.0
14/12/2021
8.80
 56,400 8.98 8.98 8.61 0 0 0
13/12/2021
8.92
 200,690 8.19 8.98 8.00 700 1,200 0.0
10/12/2021
8.19
 104,200 8.55 8.55 8.12 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2021
8.55
 62,400 9.16 9.16 8.00 0 0 0
08/12/2021
8.86
 59,600 8.80 9.03 8.74 0 3,000 0.0
07/12/2021
8.80
 98,600 8.80 8.80 8.58 0 0 0
06/12/2021
8.80
 134,300 8.91 9.03 8.69 0 0 0
03/12/2021
8.91
 199,500 9.08 9.08 8.80 0 0 0
02/12/2021
9.08
 126,700 9.03 9.25 9.03 1,300 1,900 0.0
01/12/2021
9.03
 98,300 9.14 9.20 9.03 0 0 0
30/11/2021
9.08
 206,300 9.20 9.70 9.08 0 1,500 0.0
29/11/2021
9.25
 359,890 8.91 9.31 8.74 1,900 0 0.0
26/11/2021
8.97
 302,040 9.48 9.48 8.86 0 0 0
25/11/2021
9.37
 227,430 8.86 9.70 8.86 0 0 0
24/11/2021
8.86
 166,501 9.03 9.08 8.69 0 0 0
23/11/2021
8.97
 206,800 9.59 9.59 8.97 0 0 0
22/11/2021
9.93
 140,500 10.44 10.72 9.31 100 400 0.0
19/11/2021
9.76
 339,700 9.03 9.76 9.03 0 4,400 -0.1
18/11/2021
8.91
 344,400 8.07 8.91 7.73 48,000 0 0.7
17/11/2021
8.12
 44,969 8.07 8.12 8.01 8,000 0 0.1
16/11/2021
8.01
 137,365 7.90 8.46 7.84 0 10,000 -0.1
15/11/2021
7.90
 70,800 7.90 7.90 7.67 19,500 0 0.3
12/11/2021
7.90
 38,700 7.79 8.01 7.67 0 0 0
11/11/2021
7.67
 68,200 7.56 7.73 7.56 13,500 12,600 0.0
10/11/2021
7.67
 31,500 7.90 7.90 7.50 8,700 0 0.1
09/11/2021
7.62
 44,206 7.45 7.73 7.45 0 0 0
08/11/2021
7.39
 178,800 7.56 7.56 7.28 0 0 0
05/11/2021
7.62
 11,300 7.79 7.90 7.45 0 0 0
04/11/2021
7.79
 62,272 8.01 8.46 7.79 0 0 0
03/11/2021
7.79
 443,386 7.17 7.79 7.17 1,100 0 0.0
02/11/2021
7.11
 22,000 7.28 7.28 7.11 0 0 0
01/11/2021
7.22
 17,100 7.28 7.28 7.17 0 0 0
29/10/2021
7.17
 18,900 6.94 7.33 6.94 0 0 0
28/10/2021
7.00
 9,100 6.94 7.00 6.94 0 0 0
27/10/2021
6.94
 17,100 6.88 7.00 6.77 0 0 0
25/10/2021
7.00
 9,000 6.83 7.11 6.83 0 0 0
22/10/2021
7.05
 9,300 6.77 7.05 6.77 0 0 0
21/10/2021
6.88
 7,600 6.66 6.88 6.60 0 0 0
20/10/2021
7.00
 1,670 6.77 7.00 6.77 0 0 0
19/10/2021
6.83
 61,000 6.88 6.88 6.60 0 0 0
18/10/2021
6.88
 112,200 7.22 7.22 6.54 0 0 0
15/10/2021
7.11
 20,203 7.33 7.33 7.05 0 1,200 0.0
14/10/2021
7.17
 104,440 7.45 7.62 7.11 0 0 0
13/10/2021
7.33
 101,700 7.22 7.50 7.22 300 0 0.0
12/10/2021
7.17
 11,000 7.11 7.33 7.11 0 400 0.0
11/10/2021
7.33
 57,700 7.33 7.33 7.17 0 0 0
08/10/2021
7.33
 45,006 7.45 7.45 7.11 0 0 0
07/10/2021
7.45
 5,300 7.39 7.45 7.33 0 100 0.0
06/10/2021
7.28
 23,654 7.33 7.33 7.22 0 0 0
05/10/2021
7.22
 15,900 7.17 7.22 7.17 0 100 0.0
04/10/2021
7.17
 14,860 7.17 7.22 7.00 0 0 0
01/10/2021
7.17
 25,400 7.28 7.28 7.00 0 0 0
30/09/2021
7.17
 52,400 7.17 7.22 7.00 0 0 0
29/09/2021
7.11
 49,926 7.11 7.28 7.00 0 0 0
28/09/2021
7.28
 30,248 7.11 7.28 7.05 18,000 0 0.2
27/09/2021
7.28
 26,200 7.17 7.33 7.05 13,200 0 0.2
24/09/2021
7.39
 53,826 7.45 7.45 7.05 0 0 0
23/09/2021
7.56
 46,470 7.73 7.73 7.45 23,000 0 0.3
22/09/2021
7.62
 94,900 7.28 7.62 7.28 0 0 0
21/09/2021
7.22
 70,148 7.17 7.22 7.05 200 500 0.0
20/09/2021
7.11
 50,500 7.17 7.17 7.05 27,500 0 0.3
17/09/2021
7.11
 35,214 7.11 7.17 7.05 17,500 10,000 0.1
16/09/2021
7.17
 49,900 7.22 7.22 7.11 33,000 0 0.4
15/09/2021
7.17
 66,000 7.05 7.22 7.05 2,000 4,000 0.0
14/09/2021
6.94
 72,100 6.83 7.05 6.77 1,100 0 0.0
13/09/2021
6.77
 29,200 6.77 6.88 6.77 5,700 0 0.1
09/09/2021
6.83
 3,800 6.66 6.83 6.66 1,100 0 0.0
08/09/2021
6.66
 92,318 6.77 6.94 6.54 39,900 0 0.5
07/09/2021
6.94
 2,612 6.83 6.94 6.77 1,800 500 0.0
06/09/2021
6.94
 36,200 6.71 6.94 6.60 0 100 0.0
01/09/2021
6.66
 3,100 6.54 6.66 6.54 0 1,000 0.0
31/08/2021
6.54
 14,400 6.66 6.66 6.43 10,000 12,800 0.0
30/08/2021
6.54
 7,200 6.60 6.60 6.38 4,600 500 0.0
27/08/2021
6.43
 4,200 6.66 6.66 6.43 0 0 0
26/08/2021
6.49
 3,200 6.66 6.66 6.38 0 0 0
25/08/2021
6.43
 200 6.66 6.66 6.43 0 0 0
24/08/2021
6.49
 11,841 6.60 6.60 6.38 2,000 0 0.0
23/08/2021
6.49
 9,500 6.49 6.66 6.43 8,200 0 0.1
20/08/2021
6.54
 42,608 6.94 6.94 6.49 24,300 0 0.3
19/08/2021
6.66
 25,100 6.66 6.71 6.54 11,900 0 0.1
18/08/2021
6.66
 20,400 6.77 6.77 6.60 12,700 0 0.1
17/08/2021
6.71
 19,300 6.60 6.71 6.60 8,000 0 0.1
16/08/2021
6.60
 18,601 6.49 6.71 6.49 0 0 0
13/08/2021
6.49
 39,800 6.38 6.49 6.32 15,900 0 0.2
12/08/2021
6.32
 8,500 6.26 6.38 6.21 2,200 1,000 0.0
11/08/2021
6.32
 6,300 6.32 6.32 6.21 6,000 0 0.1
10/08/2021
6.32
 3,000 6.26 6.32 6.26 0 0 0
09/08/2021
6.26
 9,300 6.26 6.26 6.21 0 0 0
06/08/2021
6.21
 3,800 6.21 6.21 6.15 0 0 0

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