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)
08/09/2021
6.66
 92,318 6.94 6.94 6.54 39,900 0 0.5
07/09/2021
6.94
 2,612 6.94 6.94 6.77 1,800 500 0.0
06/09/2021
6.94
 36,200 6.66 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 6.54 6.66 6.43 10,000 12,800 0.0
30/08/2021
6.54
 7,200 6.43 6.60 6.38 4,600 500 0.0
27/08/2021
6.43
 4,200 6.49 6.66 6.43 0 0 0
26/08/2021
6.49
 3,200 6.43 6.66 6.38 0 0 0
25/08/2021
6.43
 200 6.49 6.66 6.43 0 0 0
24/08/2021
6.49
 11,841 6.49 6.60 6.38 2,000 0 0.0
23/08/2021
6.49
 9,500 6.54 6.66 6.43 8,200 0 0.1
20/08/2021
6.54
 42,600 6.66 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 6.71 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
 18,600 6.49 6.71 6.49 0 0 0
13/08/2021
6.49
 39,800 6.32 6.49 6.32 15,900 0 0.2
12/08/2021
6.32
 8,500 6.32 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 6.21 6.26 6.21 0 0 0
06/08/2021
6.21
 3,800 6.21 6.21 6.15 0 0 0
05/08/2021
6.21
 6,200 6.15 6.21 6.09 0 0 0
04/08/2021
6.15
 7,300 6.21 6.26 6.15 0 0 0
03/08/2021
6.21
 8,200 6.26 6.26 6.15 0 0 0
02/08/2021
6.26
 4,200 6.26 6.26 6.21 0 0 0
30/07/2021
6.26
 500 6.26 6.32 6.15 0 0 0
29/07/2021
6.26
 1,200 6.21 6.26 6.21 0 0 0
28/07/2021
6.21
 1,400 6.26 6.32 6.21 0 0 0
27/07/2021
6.26
 400 6.26 6.26 6.26 0 0 0
26/07/2021
6.26
 2,300 6.26 6.26 6.09 0 0 0
23/07/2021
6.26
 800 6.32 6.43 6.15 0 0 0
22/07/2021
6.32
 4,900 6.32 6.49 6.04 200 0 0.0
21/07/2021
6.32
 4,600 6.49 6.60 6.09 0 2,000 0.0
20/07/2021
6.49
 2,200 6.26 6.60 6.49 0 0 0
19/07/2021
6.26
 2,442 6.21 6.60 6.09 0 0 0
16/07/2021
6.21
 40,100 6.04 6.32 6.04 0 0 0
15/07/2021
6.04
 18,600 6.15 6.15 5.98 0 0 0
14/07/2021
6.15
 100 6.09 6.15 6.15 0 0 0
13/07/2021
6.09
 3,150 5.92 6.15 6.09 0 300 0.0
12/07/2021
5.92
 88,100 6.15 6.15 5.92 0 23,600 -0.3
09/07/2021
6.15
 700 6.09 6.15 5.92 0 0 0
08/07/2021
6.09
 5,900 6.15 6.15 6.09 0 200 0.0
07/07/2021
6.15
 5,200 6.15 6.15 5.92 0 0 0
06/07/2021
6.15
 100 6.09 6.15 6.15 0 0 0
05/07/2021
6.09
 14,000 6.26 6.26 5.98 0 0 0
02/07/2021
6.26
 11,800 6.32 6.32 6.04 100 0 0.0
01/07/2021
6.32
 0 6.32 6.32 6.32 0 0 0
30/06/2021
6.32
 30,800 6.15 6.32 6.15 0 0 0
29/06/2021
6.15
 6,600 6.09 6.21 6.09 4,200 0 0.0
28/06/2021
6.09
 10,500 6.21 6.21 6.09 1,400 0 0.0
25/06/2021
6.21
 9,600 6.21 6.21 6.15 6,300 0 0.1
24/06/2021
6.21
 2,600 6.26 6.26 6.15 1,000 0 0.0
23/06/2021
6.26
 30,450 6.21 6.26 6.09 3,700 0 0.0
22/06/2021
6.21
 4,000 6.21 6.21 6.15 0 0 0
21/06/2021
6.21
 7,300 6.21 6.26 6.21 0 0 0
18/06/2021
6.21
 19,600 6.15 6.21 6.09 6,000 0 0.1
17/06/2021
6.15
 10,800 6.15 6.21 6.15 0 0 0
16/06/2021
6.15
 12,905 6.09 6.15 5.98 0 0 0
15/06/2021
6.09
 10,800 6.09 6.09 5.98 3,000 0 0.0
14/06/2021
6.09
 1,200 6.09 6.09 5.98 0 0 0
11/06/2021
6.09
 12,000 6.15 6.15 5.98 0 0 0
10/06/2021
6.15
 100 6.15 6.15 6.15 0 0 0
09/06/2021
6.15
 1,700 6.15 6.15 5.98 1,000 0 0.0
08/06/2021
6.15
 12,500 6.15 6.21 5.92 1,900 0 0.0
07/06/2021
6.15
 1,000 6.21 6.21 6.09 100 0 0.0
04/06/2021
6.21
 400 6.21 6.38 5.98 0 0 0
03/06/2021
6.21
 19,700 5.92 6.49 5.92 200 2,000 0.0
02/06/2021
5.92
 2,800 5.92 5.92 5.81 0 0 0
01/06/2021
5.92
 9,624 5.92 5.92 5.81 0 0 0
31/05/2021
5.92
 15,400 5.92 5.92 5.81 3,000 0 0.0
28/05/2021
5.92
 10,700 5.92 5.92 5.87 0 0 0
27/05/2021
5.92
 19,500 5.98 6.04 5.87 0 0 0
26/05/2021
5.98
 3,800 5.98 5.98 5.87 400 0 0.0
25/05/2021
5.98
 23,900 6.04 6.04 5.47 1,000 0 0.0
24/05/2021
6.04
 57,700 6.04 6.04 5.92 0 0 0
21/05/2021
6.04
 4,500 6.04 6.04 5.92 0 0 0
20/05/2021
6.04
 43,600 6.04 6.04 5.98 0 0 0
19/05/2021
6.04
 6,900 6.09 6.09 6.04 3,000 0 0.0
18/05/2021
6.09
 6,000 6.09 6.09 5.98 2,000 0 0.0
17/05/2021
6.09
 47,519 6.15 6.15 6.04 2,500 0 0.0
14/05/2021
6.15
 25,900 6.15 6.21 6.15 0 18,300 -0.2
13/05/2021
6.15
 2,300 6.15 6.15 6.09 0 0 0
12/05/2021
6.15
 400 6.15 6.15 6.15 0 400 0.0
11/05/2021
6.15
 23,600 6.09 6.21 5.87 8,900 0 0.1
10/05/2021
6.09
 17,600 6.09 6.09 6.04 0 0 0
07/05/2021
6.09
 28,000 6.21 6.21 6.09 15,000 0 0.2
06/05/2021
6.21
 42,000 6.26 6.26 6.15 10,000 0 0.1
05/05/2021
6.26
 38,100 6.21 6.26 6.15 0 0 0
04/05/2021
6.21
 18,100 6.15 6.21 6.04 3,100 0 0.0
29/04/2021
6.15
 12,100 6.15 6.15 6.09 0 0 0
28/04/2021
6.15
 13,500 6.09 6.15 6.04 0 2,000 0.0
27/04/2021
6.09
 20,100 6.15 6.15 6.09 0 0 0
26/04/2021
6.15
 19,610 6.26 6.26 6.09 0 0 0
23/04/2021
6.26
 13,700 6.32 6.32 6.21 0 0 0
22/04/2021
6.32
 17,500 6.38 6.38 6.26 500 0 0.0
20/04/2021
6.38
 13,800 6.43 6.60 6.38 500 0 0.0
19/04/2021
6.43
 19,600 6.49 6.49 6.38 0 0 0
16/04/2021
6.49
 29,900 6.54 6.54 6.26 0 0 0
15/04/2021
6.54
 27,200 6.66 6.66 6.49 0 0 0

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