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)
27/01/2022
7.45
 45,800 7.39 7.45 7.21 0 0 0
26/01/2022
7.39
 9,900 7.51 7.51 7.39 0 0 0
25/01/2022
7.51
 36,400 7.33 7.57 7.33 0 0 0
24/01/2022
7.33
 59,300 8.00 8.00 7.33 0 0 0
21/01/2022
8.00
 26,000 7.94 8.25 7.51 0 0 0
20/01/2022
7.94
 7,900 7.64 7.94 7.45 0 0 0
19/01/2022
7.64
 12,100 7.57 7.64 7.45 0 0 0
18/01/2022
7.57
 35,200 7.57 7.70 7.33 0 0 0
17/01/2022
7.57
 26,300 7.94 7.94 7.51 0 0 0
14/01/2022
7.94
 41,600 7.94 8.06 7.70 0 0 0
13/01/2022
7.94
 81,300 8.43 8.43 7.82 0 0 0
12/01/2022
8.43
 74,700 8.61 8.61 7.82 0 0 0
11/01/2022
8.61
 43,700 8.86 8.86 8.25 0 0 0
10/01/2022
8.86
 105,500 8.80 9.29 8.67 0 0 0
07/01/2022
8.80
 91,200 8.67 8.80 8.43 0 0 0
06/01/2022
8.67
 134,600 8.31 8.80 8.12 0 0 0
05/01/2022
8.31
 79,600 8.12 8.43 8.12 0 0 0
04/01/2022
8.12
 79,900 8.06 8.25 8.00 0 0 0
31/12/2021
8.06
 31,400 8.12 8.12 7.94 0 0 0
30/12/2021
8.12
 32,700 8.12 8.25 8.00 0 0 0
29/12/2021
8.12
 60,300 8.12 8.12 7.94 0 0 0
28/12/2021
8.12
 59,200 8.06 8.55 8.06 0 0 0
27/12/2021
8.06
 47,100 8.06 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 8.31 8.55 8.00 0 0 0
22/12/2021
8.31
 91,975 8.74 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
 75,000 8.80 8.80 8.55 0 135 0.0
14/12/2021
8.80
 56,400 8.92 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 8.86 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 9.08 9.20 9.03 0 0 0
30/11/2021
9.08
 206,300 9.25 9.70 9.08 0 1,500 0.0
29/11/2021
9.25
 359,890 8.97 9.31 8.74 1,900 0 0.0
26/11/2021
8.97
 302,000 9.37 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 8.97 9.08 8.69 0 0 0
23/11/2021
8.97
 206,800 9.93 9.93 8.97 0 0 0
22/11/2021
9.93
 140,500 9.76 10.72 9.31 100 400 0.0
19/11/2021
9.76
 339,700 8.91 9.76 9.03 0 4,400 -0.1
18/11/2021
8.91
 344,400 8.12 8.91 7.73 48,000 0 0.7
17/11/2021
8.12
 44,969 8.01 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 7.67 8.01 7.67 0 0 0
11/11/2021
7.67
 68,200 7.67 7.73 7.56 13,500 12,600 0.0
10/11/2021
7.67
 31,500 7.62 7.90 7.50 8,700 0 0.1
09/11/2021
7.62
 44,206 7.39 7.73 7.45 0 0 0
08/11/2021
7.39
 178,800 7.62 7.62 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 7.79 8.46 7.79 0 0 0
03/11/2021
7.79
 443,386 7.11 7.79 7.17 1,100 0 0.0
02/11/2021
7.11
 22,000 7.22 7.28 7.11 0 0 0
01/11/2021
7.22
 17,100 7.17 7.28 7.17 0 0 0
29/10/2021
7.17
 18,900 7.00 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 7.05 7.05 6.77 0 0 0
26/10/2021
7.05
 17,000 7.00 7.05 6.94 0 0 0
25/10/2021
7.00
 9,000 7.05 7.11 6.83 0 0 0
22/10/2021
7.05
 9,300 6.88 7.05 6.77 0 0 0
21/10/2021
6.88
 7,600 7.00 7.00 6.60 0 0 0
20/10/2021
7.00
 1,600 6.83 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 7.11 7.22 6.54 0 1,500 0
15/10/2021
7.11
 20,200 7.17 7.33 7.05 0 1,200 0.0
14/10/2021
7.17
 104,400 7.33 7.62 7.11 0 0 0
13/10/2021
7.33
 101,700 7.17 7.50 7.22 300 0 0.0
12/10/2021
7.17
 11,000 7.33 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
 45,000 7.45 7.45 7.11 0 0 0
07/10/2021
7.45
 5,300 7.28 7.45 7.33 0 100 0.0
06/10/2021
7.28
 23,600 7.22 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 7.17 7.28 7.00 0 0 0
30/09/2021
7.17
 52,400 7.11 7.22 7.00 0 0 0
29/09/2021
7.11
 49,926 7.28 7.28 7.00 0 0 0
28/09/2021
7.28
 30,248 7.28 7.28 7.05 18,000 0 0.2
27/09/2021
7.28
 26,200 7.39 7.39 7.05 13,200 0 0.2
24/09/2021
7.39
 53,826 7.56 7.56 7.05 0 0 0
23/09/2021
7.56
 46,470 7.62 7.73 7.45 23,000 0 0.3
22/09/2021
7.62
 94,900 7.22 7.62 7.28 0 0 0
21/09/2021
7.22
 70,148 7.11 7.22 7.05 200 500 0.0
20/09/2021
7.11
 50,500 7.11 7.17 7.05 27,500 0 0.3
17/09/2021
7.11
 35,214 7.17 7.17 7.05 17,500 10,000 0.1
16/09/2021
7.17
 49,900 7.17 7.22 7.11 33,000 0 0.4
15/09/2021
7.17
 66,000 6.94 7.22 7.05 2,000 4,000 0.0
14/09/2021
6.94
 72,100 6.77 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
10/09/2021
6.77
 8,700 6.83 6.83 6.71 1,500 0 0.0
09/09/2021
6.83
 3,800 6.66 6.83 6.66 1,100 0 0.0

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