CTCP Xây lắp Thành An 96 (ta9)

11.80
0.10
(0.85%)
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
(2024-10-23) 		0.50 4.42% 289,437 0 0
11.20
11.90
11.80
2 tháng
(2024-09-23) 		-0.28 -2.36% 878,622 0 0
11.10
12.08
11.80
3 tháng
(2024-08-26) 		0.44 3.89% 1,861,745 -674 -0.0
11.10
12.27
11.80
6 tháng
(2024-05-27) 		0.08 0.67% 3,670,578 -674 -0.0
11.10
12.99
11.80
12 tháng
(2023-11-28) 		1.90 19.14% 10,393,084 -1,811,248 -26.1
9.27
15.54
11.80
24 tháng
(2022-12-05) 		1.38 13.24% 11,247,842 -2,020,948 -28.5
9.10
15.54
11.80
36 tháng
(2021-12-08) 		0.59 5.24% 18,983,354 -493,393 -4.9
8.85
15.54
11.80
60 tháng
(2019-12-19) 		6.90 140.95% 32,799,235 -336,693 -2.3
4.84
15.54
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
5.20
 4,100 5.26 5.26 4.90 0 0 0
12/09/2019
5.26
 6,000 5.20 5.26 5.20 0 0 0
11/09/2019
5.20
 3,900 5.02 5.20 4.96 0 0 0
10/09/2019
5.02
 1,200 5.39 5.39 5.02 0 0 0
09/09/2019
5.39
 11,700 4.90 5.39 4.90 0 0 0
06/09/2019
4.90
 13,200 4.90 5.02 4.90 13,000 0 0.1
05/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2019
4.90
 15,300 5.08 5.26 4.90 0 0 0
04/09/2019
5.08
 10,800 5.18 5.18 5.08 0 0 0
03/09/2019
5.18
 54,325 5.08 5.39 5.13 0 0 0
30/08/2019
5.08
 18,400 5.03 5.08 4.98 4,300 0 0.0
29/08/2019
5.03
 6,700 5.08 5.08 4.87 2,400 0 0.0
28/08/2019
5.08
 4,510 5.08 5.13 4.72 0 0 0
27/08/2019
5.08
 1,922 5.08 5.13 5.08 0 0 0
26/08/2019
5.08
 12,005 4.87 5.13 4.72 1,000 0 0.0
23/08/2019
4.87
 1,800 4.77 4.93 4.72 0 0 0
22/08/2019
4.77
 2,100 4.87 4.87 4.51 0 0 0
21/08/2019
4.87
 5,100 4.51 4.87 4.56 0 0 0
20/08/2019
4.51
 10,700 4.51 4.51 4.51 0 0 0
19/08/2019
4.51
 100 4.77 4.77 4.51 0 0 0
16/08/2019
4.77
 500 4.61 4.77 4.61 500 0 0.0
15/08/2019
4.61
 5,100 4.67 4.67 4.41 0 0 0
14/08/2019
4.67
 800 4.41 4.67 4.41 0 0 0
13/08/2019
4.41
 4,018 4.41 4.46 4.41 0 0 0
12/08/2019
4.41
 0 4.41 4.41 4.41 0 0 0
09/08/2019
4.41
 3,000 4.36 4.41 4.41 0 0 0
08/08/2019
4.36
 4,500 4.36 4.36 4.36 0 0 0
07/08/2019
4.36
 100 4.46 4.46 4.36 0 0 0
06/08/2019
4.46
 46 4.46 4.46 4.46 0 0 0
05/08/2019
4.46
 5,200 4.67 4.67 4.46 0 0 0
02/08/2019
4.67
 2,000 4.61 4.67 4.61 1,000 0 0.0
01/08/2019
4.61
 1,000 4.51 4.61 4.56 0 0 0
31/07/2019
4.51
 3,500 4.61 4.61 4.30 0 0 0
30/07/2019
4.61
 0 4.61 4.61 4.61 0 0 0
29/07/2019
4.61
 5,324 4.46 4.67 4.51 0 0 0
26/07/2019
4.46
 10,300 4.41 4.51 4.41 0 0 0
25/07/2019
4.41
 1,500 4.36 4.41 4.36 1,000 0 0.0
24/07/2019
4.36
 8,500 4.36 4.41 4.36 0 0 0
23/07/2019
4.36
 9,000 4.25 4.41 4.25 0 0 0
22/07/2019
4.25
 2,200 4.36 4.36 4.25 0 0 0
19/07/2019
4.36
 600 4.41 4.41 4.36 0 0 0
18/07/2019
4.41
 0 4.41 4.41 4.41 0 0 0
17/07/2019
4.41
 1,700 4.41 4.41 4.41 0 0 0
16/07/2019
4.41
 4,800 4.36 4.41 4.30 0 0 0
15/07/2019
4.36
 1,100 4.41 4.41 4.36 0 0 0
12/07/2019
4.41
 1,800 4.41 4.41 4.30 0 0 0
11/07/2019
4.41
 20 4.41 4.41 4.41 0 0 0
10/07/2019
4.41
 0 4.41 4.41 4.41 0 0 0
09/07/2019
4.41
 0 4.41 4.41 4.41 0 0 0
08/07/2019
4.41
 5,000 4.46 4.46 4.41 0 0 0
05/07/2019
4.46
 0 4.46 4.46 4.46 0 0 0
04/07/2019
4.46
 100 4.30 4.46 4.46 0 0 0
03/07/2019
4.30
 0 4.30 4.30 4.30 0 0 0
02/07/2019
4.30
 300 4.30 4.30 4.30 0 0 0
01/07/2019
4.30
 0 4.30 4.30 4.30 0 0 0
28/06/2019
4.30
 7 4.30 4.30 4.30 0 0 0
27/06/2019
4.30
 12,100 4.30 4.30 4.30 0 0 0
26/06/2019
4.30
 2,000 4.51 4.51 4.30 0 0 0
25/06/2019
4.51
 0 4.51 4.51 4.51 0 0 0
24/06/2019
4.51
 11,600 4.36 4.51 4.25 0 0 0
21/06/2019
4.36
 300 4.51 4.51 4.20 0 0 0
20/06/2019
4.51
 100 4.82 4.82 4.51 0 0 0
19/06/2019
4.82
 0 4.82 4.82 4.82 0 0 0
18/06/2019
4.82
 100 4.41 4.82 4.82 0 0 0
17/06/2019
4.41
 300 4.41 4.41 4.41 0 0 0
14/06/2019
4.41
 20,000 4.46 4.46 4.04 0 0 0
13/06/2019
4.46
 100 4.25 4.46 4.46 0 0 0
12/06/2019
4.25
 2,000 4.46 4.46 4.25 0 0 0
11/06/2019
4.46
 2,600 4.25 4.46 4.25 0 0 0
10/06/2019
4.25
 300 4.46 4.46 4.25 0 0 0
07/06/2019
4.46
 0 4.46 4.46 4.46 0 0 0
06/06/2019
4.46
 0 4.46 4.46 4.46 0 0 0
05/06/2019
4.46
 6,000 4.46 4.46 4.15 0 0 0
04/06/2019
4.46
 400 4.36 4.46 4.20 0 0 0
03/06/2019
4.36
 700 4.41 4.41 4.25 0 0 0
31/05/2019
4.41
 0 4.41 4.41 4.41 0 0 0
30/05/2019
4.41
 3,500 4.46 4.77 4.41 0 0 0
29/05/2019
4.46
 2,400 4.20 4.46 4.46 0 0 0
28/05/2019
4.20
 2,100 4.20 4.41 4.20 0 0 0
27/05/2019
4.20
 1,100 4.41 4.41 4.20 0 0 0
24/05/2019
4.41
 100 4.36 4.41 4.41 0 0 0
23/05/2019
4.36
 0 4.36 4.36 4.36 0 0 0
22/05/2019
4.36
 0 4.36 4.36 4.36 0 0 0
21/05/2019
4.36
 100 4.36 4.36 4.36 0 0 0
20/05/2019
4.36
 200 4.25 4.36 4.36 0 0 0
17/05/2019
4.25
 300 4.51 4.51 4.25 0 0 0
16/05/2019
4.51
 2,100 4.30 4.51 4.41 0 0 0
15/05/2019
4.30
 2,000 4.30 4.30 4.30 0 0 0
14/05/2019
4.30
 3,200 4.25 4.30 4.25 0 0 0
13/05/2019
4.25
 4,000 4.30 4.30 4.25 0 0 0
10/05/2019
4.30
 200 4.36 4.36 4.30 0 0 0
09/05/2019
4.36
 700 4.41 4.41 4.20 0 0 0
08/05/2019
4.41
 1,700 4.41 4.41 4.41 0 0 0
07/05/2019
4.41
 3,800 4.30 4.41 4.20 0 0 0
06/05/2019
4.30
 4,900 4.15 4.30 4.10 0 0 0
03/05/2019
4.15
 1,700 4.46 4.46 4.15 0 0 0
02/05/2019
4.46
 2,800 4.41 4.46 4.20 0 0 0
26/04/2019
4.41
 0 4.41 4.41 4.41 0 0 0
25/04/2019
4.41
 13,400 4.20 4.61 4.20 0 0 0
24/04/2019
4.20
 7,000 4.51 4.51 4.20 0 0 0
23/04/2019
4.51
 0 4.51 4.51 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |