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
(2024-08-21) 		0.60 4.72% 1,017,300 -674 -0.0
12.50
13.50
13.30
2 tháng
(2024-07-22) 		0.50 3.91% 1,395,300 -674 -0.0
12.40
13.50
13.30
3 tháng
(2024-06-24) 		-0.60 -4.32% 2,092,400 -674 -0.0
12.40
14.30
13.30
6 tháng
(2024-03-25) 		-2.40 -15.29% 7,255,548 -1,012,774 -15.5
12
17.10
13.30
12 tháng
(2023-09-26) 		2.83 27.07% 9,943,727 -1,974,348 -28.0
10.01
17.10
13.30
24 tháng
(2022-10-03) 		-0.90 -6.33% 10,545,038 -1,959,648 -27.7
9.74
17.10
13.30
36 tháng
(2021-10-06) 		3.16 31.17% 22,855,919 -424,993 -4.0
9.51
17.10
13.30
60 tháng
(2019-10-17) 		7.37 124.34% 32,184,819 -193,593 -1.1
5.25
17.10
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
5.59
 1,400 5.39 5.59 5.59 0 0 0
28/11/2019
5.39
 7,100 5.39 5.46 5.39 6,000 0 0.0
27/11/2019
5.39
 5,000 5.73 5.73 5.39 100 0 0.0
26/11/2019
5.73
 0 5.73 5.73 5.73 0 0 0
25/11/2019
5.73
 0 5.73 5.73 5.73 0 0 0
22/11/2019
5.73
 0 5.73 5.73 5.73 0 0 0
21/11/2019
5.73
 0 5.73 5.73 5.73 0 0 0
20/11/2019
5.73
 2,100 5.52 5.73 5.39 1,000 0 0.0
19/11/2019
5.52
 2,400 5.59 5.59 5.52 2,400 0 0.0
18/11/2019
5.59
 1,300 5.59 5.59 5.59 0 0 0
15/11/2019
5.59
 100 5.59 5.59 5.59 0 0 0
14/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
13/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
12/11/2019
5.59
 300 5.79 5.79 5.59 300 0 0.0
11/11/2019
5.79
 0 5.79 5.79 5.79 0 0 0
08/11/2019
5.79
 300 5.59 5.79 5.79 0 0 0
07/11/2019
5.59
 400 5.86 5.86 5.32 0 100 -0.0
06/11/2019
5.86
 100 5.79 5.86 5.86 0 0 0
05/11/2019
5.79
 5,971 5.79 5.79 5.66 700 0 0.0
04/11/2019
5.79
 2,120 5.66 5.79 5.66 1,900 0 0.0
01/11/2019
5.66
 3,100 5.73 5.73 5.66 0 0 0
31/10/2019
5.73
 200 5.59 5.73 5.73 0 0 0
30/10/2019
5.59
 1,400 5.86 5.86 5.59 1,400 0 0.0
29/10/2019
5.86
 0 5.86 5.86 5.86 0 0 0
28/10/2019
5.86
 0 5.86 5.86 5.86 0 0 0
25/10/2019
5.86
 4,500 5.93 5.93 5.86 4,500 0 0.0
24/10/2019
5.93
 3,600 5.93 5.93 5.86 3,500 0 0.0
23/10/2019
5.93
 7,300 5.93 5.93 5.86 7,100 0 0.1
22/10/2019
5.93
 600 5.86 5.93 5.32 0 100 -0.0
21/10/2019
5.86
 1,280 6.00 6.00 5.73 400 0 0.0
18/10/2019
6.00
 137 5.93 6.00 6.00 0 0 0
17/10/2019
5.93
 150 5.73 5.93 5.93 0 0 0
16/10/2019
5.73
 1,200 5.73 6.00 5.73 1,000 0 0.0
15/10/2019
5.73
 19,000 6.06 6.06 5.73 7,000 0 0.1
14/10/2019
6.06
 4,700 6.00 6.06 5.86 0 0 0
11/10/2019
6.00
 3,000 5.86 6.06 5.86 1,600 0 0.0
10/10/2019
5.86
 4,300 5.86 5.86 5.86 3,300 0 0.0
09/10/2019
5.86
 10,200 5.79 6.06 5.79 7,000 0 0.1
08/10/2019
5.79
 8,000 5.93 5.93 5.79 0 0 0
07/10/2019
5.93
 1,000 5.93 5.93 5.73 0 0 0
04/10/2019
5.93
 28 5.93 5.93 5.93 0 0 0
03/10/2019
5.93
 600 5.73 5.93 5.93 0 0 0
02/10/2019
5.73
 4,500 6.06 6.06 5.73 1,500 0 0.0
01/10/2019
6.06
 1,000 6.06 6.06 6.00 0 0 0
30/09/2019
6.06
 400 5.86 6.06 5.32 0 100 -0.0
27/09/2019
5.86
 6,900 5.86 5.86 5.86 6,900 0 0.1
26/09/2019
5.86
 14,000 5.93 6.00 5.46 3,100 0 0.0
25/09/2019
5.93
 20,300 5.79 5.93 5.73 17,200 0 0.1
24/09/2019
5.79
 12,005 5.73 5.93 5.79 0 0 0
23/09/2019
5.73
 6,800 5.79 5.79 5.73 3,000 0 0.0
20/09/2019
5.79
 35,200 5.73 5.79 5.73 26,000 0 0.2
19/09/2019
5.73
 9,500 5.52 5.73 5.66 0 0 0
18/09/2019
5.52
 4,700 5.66 5.66 5.46 3,200 0 0.0
17/09/2019
5.66
 9,326 5.66 5.66 5.46 5,600 1,500 0.0
16/09/2019
5.66
 5,010 5.73 5.73 5.52 4,500 0 0.0
13/09/2019
5.73
 4,100 5.79 5.79 5.39 0 0 0
12/09/2019
5.79
 6,000 5.73 5.79 5.73 0 0 0
11/09/2019
5.73
 3,900 5.52 5.73 5.46 0 0 0
10/09/2019
5.52
 1,200 5.93 5.93 5.52 0 0 0
09/09/2019
5.93
 11,700 5.39 5.93 5.39 0 0 0
06/09/2019
5.39
 13,200 5.39 5.52 5.39 13,000 0 0.1
05/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2019
5.39
 15,300 5.59 5.79 5.39 0 0 0
04/09/2019
5.59
 10,800 5.71 5.71 5.59 0 0 0
03/09/2019
5.71
 54,325 5.59 5.93 5.65 0 0 0
30/08/2019
5.59
 18,400 5.53 5.59 5.48 4,300 0 0.0
29/08/2019
5.53
 6,700 5.59 5.59 5.36 2,400 0 0.0
28/08/2019
5.59
 4,510 5.59 5.65 5.19 0 0 0
27/08/2019
5.59
 1,922 5.59 5.65 5.59 0 0 0
26/08/2019
5.59
 12,005 5.36 5.65 5.19 1,000 0 0.0
23/08/2019
5.36
 1,800 5.25 5.42 5.19 0 0 0
22/08/2019
5.25
 2,100 5.36 5.36 4.96 0 0 0
21/08/2019
5.36
 5,100 4.96 5.36 5.02 0 0 0
20/08/2019
4.96
 10,700 4.96 4.96 4.96 0 0 0
19/08/2019
4.96
 100 5.25 5.25 4.96 0 0 0
16/08/2019
5.25
 500 5.08 5.25 5.08 500 0 0.0
15/08/2019
5.08
 5,100 5.14 5.14 4.85 0 0 0
14/08/2019
5.14
 800 4.85 5.14 4.85 0 0 0
13/08/2019
4.85
 4,018 4.85 4.91 4.85 0 0 0
12/08/2019
4.85
 0 4.85 4.85 4.85 0 0 0
09/08/2019
4.85
 3,000 4.79 4.85 4.85 0 0 0
08/08/2019
4.79
 4,500 4.79 4.79 4.79 0 0 0
07/08/2019
4.79
 100 4.91 4.91 4.79 0 0 0
06/08/2019
4.91
 46 4.91 4.91 4.91 0 0 0
05/08/2019
4.91
 5,200 5.14 5.14 4.91 0 0 0
02/08/2019
5.14
 2,000 5.08 5.14 5.08 1,000 0 0.0
01/08/2019
5.08
 1,000 4.96 5.08 5.02 0 0 0
31/07/2019
4.96
 3,500 5.08 5.08 4.74 0 0 0
30/07/2019
5.08
 0 5.08 5.08 5.08 0 0 0
29/07/2019
5.08
 5,324 4.91 5.14 4.96 0 0 0
26/07/2019
4.91
 10,300 4.85 4.96 4.85 0 0 0
25/07/2019
4.85
 1,500 4.79 4.85 4.79 1,000 0 0.0
24/07/2019
4.79
 8,500 4.79 4.85 4.79 0 0 0
23/07/2019
4.79
 9,000 4.68 4.85 4.68 0 0 0
22/07/2019
4.68
 2,200 4.79 4.79 4.68 0 0 0
19/07/2019
4.79
 600 4.85 4.85 4.79 0 0 0
18/07/2019
4.85
 0 4.85 4.85 4.85 0 0 0
17/07/2019
4.85
 1,700 4.85 4.85 4.85 0 0 0
16/07/2019
4.85
 4,800 4.79 4.85 4.74 0 0 0
15/07/2019
4.79
 1,100 4.85 4.85 4.79 0 0 0
12/07/2019
4.85
 1,800 4.85 4.85 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |