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)
27/12/2019
4.16
 1,600 3.92 4.16 3.92 0 0 0
26/12/2019
3.92
 900 3.92 4.01 3.92 700 0 0.0
25/12/2019
3.92
 200 3.92 3.92 3.92 0 100 0.0
24/12/2019
4.21
 4,000 4.11 4.21 4.11 0 0 0
23/12/2019
3.92
 700 3.87 3.92 3.87 0 0 0
20/12/2019
3.87
 5,100 3.87 3.87 3.87 5,100 0 0.0
19/12/2019
3.87
 4,900 3.97 3.97 3.87 0 0 0
18/12/2019
3.87
 1,000 3.87 3.87 3.87 1,000 0 0.0
17/12/2019
3.87
 8,380 3.77 3.87 3.77 0 0 0
16/12/2019
3.97
 60,200 3.77 3.97 3.72 36,300 0 0.3
13/12/2019
3.97
 38,700 3.92 3.97 3.72 9,200 0 0.1
12/12/2019
3.97
 30,200 3.97 3.97 3.72 21,600 0 0.2
11/12/2019
3.77
 25,000 3.82 3.82 3.77 17,300 0 0.1
10/12/2019
4.01
 20,100 3.82 4.01 3.77 7,400 0 0.1
09/12/2019
4.01
 14,200 3.87 4.01 3.77 11,600 0 0.1
06/12/2019
3.87
 400 3.87 3.87 3.87 400 0 0.0
05/12/2019
4.11
 2,500 3.87 4.11 3.87 2,000 0 0.0
04/12/2019
4.11
 6,500 3.87 4.11 3.87 2,500 0 0.0
03/12/2019
3.87
 4,000 3.87 3.87 3.87 1,600 0 0.0
02/12/2019
4.11
 4,200 4.01 4.11 3.87 3,100 0 0.0
29/11/2019
4.01
 1,400 4.01 4.01 4.01 0 0 0
28/11/2019
3.87
 7,100 3.92 3.92 3.87 6,000 0 0.0
27/11/2019
3.87
 5,000 3.92 3.92 3.87 100 0 0.0
26/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
25/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
22/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
21/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
20/11/2019
4.11
 2,100 3.92 4.11 3.87 1,000 0 0.0
19/11/2019
3.97
 2,400 4.01 4.01 3.97 2,400 0 0.0
18/11/2019
4.01
 1,300 4.01 4.01 4.01 0 0 0
15/11/2019
4.01
 100 4.01 4.01 4.01 0 0 0
14/11/2019
4.01
 0 4.01 4.01 4.01 0 0 0
13/11/2019
4.01
 0 4.01 4.01 4.01 0 0 0
12/11/2019
4.01
 300 4.01 4.01 4.01 300 0 0.0
11/11/2019
4.16
 0 4.16 4.16 4.16 0 0 0
08/11/2019
4.16
 300 4.16 4.16 4.16 0 0 0
07/11/2019
4.01
 400 3.82 4.16 3.82 0 100 0.0
06/11/2019
4.21
 100 4.21 4.21 4.21 0 0 0
05/11/2019
4.16
 5,971 4.06 4.16 4.06 700 0 0.0
04/11/2019
4.16
 2,120 4.06 4.16 4.06 1,900 0 0.0
01/11/2019
4.06
 3,100 4.06 4.06 4.06 0 0 0
31/10/2019
4.11
 200 4.11 4.11 4.11 0 0 0
30/10/2019
4.01
 1,400 4.01 4.01 4.01 1,400 0 0.0
29/10/2019
4.21
 0 4.21 4.21 4.21 0 0 0
28/10/2019
4.21
 0 4.21 4.21 4.21 0 0 0
25/10/2019
4.21
 4,500 4.21 4.21 4.21 4,500 0 0.0
24/10/2019
4.26
 3,600 4.21 4.26 4.21 3,500 0 0.0
23/10/2019
4.26
 7,300 4.21 4.26 4.21 7,100 0 0.1
22/10/2019
4.26
 600 3.82 4.26 3.82 0 100 0.0
21/10/2019
4.21
 1,280 4.11 4.26 4.11 400 0 0.0
18/10/2019
4.30
 137 4.30 4.30 4.30 0 0 0
17/10/2019
4.26
 150 4.26 4.26 4.26 0 0 0
16/10/2019
4.11
 1,200 4.26 4.30 4.11 1,000 0 0.0
15/10/2019
4.11
 19,000 4.21 4.21 4.11 7,000 0 0.1
14/10/2019
4.35
 4,700 4.35 4.35 4.21 0 0 0
11/10/2019
4.30
 3,000 4.21 4.35 4.21 1,600 0 0.0
10/10/2019
4.21
 4,300 4.21 4.21 4.21 3,300 0 0.0
09/10/2019
4.21
 10,200 4.16 4.35 4.16 7,000 0 0.1
08/10/2019
4.16
 8,000 4.26 4.26 4.16 0 0 0
07/10/2019
4.26
 1,000 4.11 4.26 4.11 0 0 0
04/10/2019
4.26
 28 4.26 4.26 4.26 0 0 0
03/10/2019
4.26
 600 4.26 4.26 4.26 0 0 0
02/10/2019
4.11
 4,500 4.30 4.30 4.11 1,500 0 0.0
01/10/2019
4.35
 1,000 4.35 4.35 4.30 0 0 0
30/09/2019
4.35
 400 3.82 4.35 3.82 0 100 0.0
27/09/2019
4.21
 6,900 4.21 4.21 4.21 6,900 0 0.1
26/09/2019
4.21
 14,000 4.26 4.30 3.92 3,100 0 0.0
25/09/2019
4.26
 20,300 4.16 4.26 4.11 17,200 0 0.1
24/09/2019
4.16
 12,005 4.16 4.26 4.16 0 0 0
23/09/2019
4.11
 6,800 4.16 4.16 4.11 3,000 0 0.0
20/09/2019
4.16
 35,200 4.11 4.16 4.11 26,000 0 0.2
19/09/2019
4.11
 9,500 4.06 4.11 4.06 0 0 0
18/09/2019
3.97
 4,700 3.92 3.97 3.92 3,200 0 0.0
17/09/2019
4.06
 9,326 3.97 4.06 3.92 5,600 1,500 0.0
16/09/2019
4.06
 5,010 4.11 4.11 3.97 4,500 0 0.0
13/09/2019
4.11
 4,100 3.87 4.11 3.87 0 0 0
12/09/2019
4.16
 6,000 4.11 4.16 4.11 0 0 0
11/09/2019
4.11
 3,900 3.92 4.11 3.92 0 0 0
10/09/2019
3.97
 1,200 4.01 4.11 3.97 0 0 0
09/09/2019
4.26
 11,700 3.87 4.26 3.87 0 0 0
06/09/2019
3.87
 13,200 3.87 3.97 3.87 13,000 0 0.1
05/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2019
3.87
 15,300 4.16 4.16 3.87 0 0 0
04/09/2019
4.01
 10,800 4.05 4.05 4.01 0 0 0
03/09/2019
4.10
 54,325 4.05 4.26 4.05 0 0 0
30/08/2019
4.01
 18,400 3.97 4.01 3.93 4,300 0 0.0
29/08/2019
3.97
 6,700 4.01 4.01 3.85 2,400 0 0.0
28/08/2019
4.01
 4,510 4.05 4.05 3.73 0 0 0
27/08/2019
4.01
 1,922 4.01 4.05 4.01 0 0 0
26/08/2019
4.01
 12,005 4.05 4.05 3.73 1,000 0 0.0
23/08/2019
3.85
 1,800 3.89 3.89 3.73 0 0 0
22/08/2019
3.77
 2,100 3.56 3.77 3.56 0 0 0
21/08/2019
3.85
 5,100 3.60 3.85 3.60 0 0 0
20/08/2019
3.56
 10,700 3.56 3.56 3.56 0 0 0
19/08/2019
3.56
 100 3.56 3.56 3.56 0 0 0
16/08/2019
3.77
 500 3.65 3.77 3.65 500 0 0.0
15/08/2019
3.65
 5,100 3.48 3.65 3.48 0 0 0
14/08/2019
3.69
 800 3.48 3.69 3.48 0 0 0
13/08/2019
3.48
 4,018 3.48 3.52 3.48 0 0 0
12/08/2019
3.48
 0 3.48 3.48 3.48 0 0 0
09/08/2019
3.48
 3,000 3.48 3.48 3.48 0 0 0

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