CTCP Xây lắp Thành An 96 (ta9)

11.70
0.10
(0.86%)
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
(2024-10-21) 		0.40 3.57% 318,539 0 0
11.20
11.90
11.60
2 tháng
(2024-09-23) 		-0.48 -4.01% 863,622 0 0
11.10
12.08
11.60
3 tháng
(2024-08-22) 		0.06 0.52% 1,864,552 -674 -0.0
11.10
12.27
11.60
6 tháng
(2024-05-24) 		-0.12 -1.04% 3,696,578 -674 -0.0
11.10
12.99
11.60
12 tháng
(2023-11-27) 		1.84 18.87% 10,474,584 -1,842,848 -26.4
9.27
15.54
11.60
24 tháng
(2022-12-01) 		1.18 11.32% 11,233,042 -2,021,048 -28.5
9.10
15.54
11.60
36 tháng
(2021-12-06) 		0.46 4.12% 19,201,254 -493,393 -4.9
8.85
15.54
11.60
60 tháng
(2019-12-17) 		6.70 136.87% 32,793,615 -335,693 -2.3
4.84
15.54
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
12.54
 16,500 12.63 12.63 12.45 0 0 0
01/07/2024
12.63
 6,900 12.36 12.72 12.36 0 0 0
28/06/2024
12.45
 39,800 12.63 12.63 12.27 0 0 0
27/06/2024
12.72
 41,700 12.72 13.45 12.54 0 0 0
26/06/2024
12.99
 57,700 12.81 13.36 12.72 0 0 0
25/06/2024
12.81
 119,600 12.54 12.81 12.54 0 0 0
24/06/2024
12.63
 60,970 12.54 12.90 12.45 0 0 0
21/06/2024
12.90
 80,000 12.54 12.90 12.45 0 0 0
20/06/2024
12.54
 27,400 12.18 13.45 12.18 0 0 0
19/06/2024
12.45
 25,300 12.45 12.54 12.45 0 0 0
18/06/2024
12.63
 39,700 12.45 13.18 12.27 0 0 0
17/06/2024
12.45
 19,731 12.72 12.81 12.36 0 0 0
14/06/2024
12.72
 75,800 13.08 13.36 12.72 0 0 0
13/06/2024
12.99
 89,500 12.18 13.45 12.18 0 0 0
12/06/2024
12.36
 20,800 11.99 12.36 11.90 0 0 0
11/06/2024
12.27
 15,800 12.27 12.27 11.90 0 0 0
10/06/2024
12.45
 54,905 12.27 12.54 12.27 0 0 0
07/06/2024
12.45
 53,100 11.99 12.72 11.81 0 0 0
06/06/2024
11.81
 36,100 11.72 11.99 11.72 0 0 0
05/06/2024
11.99
 18,515 11.72 12.08 11.72 0 0 0
04/06/2024
11.99
 15,300 11.99 11.99 11.63 0 0 0
03/06/2024
11.81
 25,118 11.99 11.99 11.81 0 0 0
31/05/2024
11.99
 8,300 11.99 11.99 11.63 0 0 0
30/05/2024
11.99
 21,300 12.08 12.18 11.63 0 0 0
29/05/2024
12.18
 24,000 12.08 12.27 11.99 0 0 0
28/05/2024
12.08
 35,800 11.72 12.08 11.63 0 0 0
27/05/2024
11.72
 12,082 11.90 11.90 11.54 0 0 0
24/05/2024
11.72
 41,000 11.81 11.90 11.36 0 0 0
23/05/2024
12.18
 29,100 11.45 12.18 11.36 0 0 0
22/05/2024
11.63
 128,121 11.99 11.99 11.27 0 0 0
21/05/2024
11.99
 88,142 12.08 12.18 11.72 0 0 0
20/05/2024
12.18
 33,302 12.36 12.45 12.08 0 0 0
17/05/2024
12.54
 38,100 12.54 12.72 12.45 0 0 0
16/05/2024
12.81
 30,300 12.90 12.90 12.45 0 0 0
15/05/2024
12.90
 36,900 12.72 12.90 12.72 0 0 0
14/05/2024
12.54
 88,600 12.45 12.54 12.08 0 0 0
13/05/2024
12.45
 76,400 12.72 12.72 12.08 0 0 0
10/05/2024
11.99
 71,535 11.81 12.18 11.63 0 0 0
09/05/2024
11.99
 52,623 11.90 12.36 11.72 0 0 0
08/05/2024
12.08
 54,690 11.99 12.08 11.90 0 0 0
07/05/2024
12.18
 59,300 12.27 12.54 11.99 0 0 0
06/05/2024
12.27
 57,000 12.08 12.27 11.99 0 0 0
03/05/2024
12.18
 115,500 11.45 12.27 11.45 0 0 0
02/05/2024
11.45
 8,706 11.27 11.45 11.27 0 0 0
26/04/2024
11.36
 29,000 11.18 11.63 11.18 0 0 0
25/04/2024
11.45
 9,100 11.36 11.54 11.27 0 0 0
24/04/2024
11.54
 108,300 10.99 11.81 10.99 0 7,800 -0.1
23/04/2024
10.90
 168,100 11.27 11.45 10.90 0 56,300 -0.7
22/04/2024
11.09
 76,800 11.18 11.54 11.09 0 21,000 -0.3
19/04/2024
11.18
 159,900 12.54 12.54 11.09 0 12,000 -0.2
17/04/2024
12.27
 71,800 12.27 12.63 11.81 0 22,000 -0.3
16/04/2024
12.27
 154,301 12.90 12.90 11.63 0 0 0
15/04/2024
12.90
 144,273 14.27 14.27 12.90 0 17,300 -0.3
12/04/2024
14.27
 289,481 15.27 15.27 13.90 0 108,600 -1.7
11/04/2024
14.17
 340,935 12.99 14.17 12.90 0 150,000 -2.3
10/04/2024
12.90
 129,691 13.18 13.18 12.63 0 44,300 -0.6
09/04/2024
12.99
 116,711 13.18 13.54 12.72 0 24,500 -0.4
08/04/2024
13.27
 28,400 13.63 13.63 13.08 0 13,000 -0.2
05/04/2024
13.63
 108,664 13.18 13.90 12.99 0 33,000 -0.5
04/04/2024
12.99
 140,113 13.72 13.99 12.99 0 27,000 -0.4
03/04/2024
13.72
 164,300 14.27 14.99 13.45 0 60,000 -0.9
02/04/2024
14.27
 105,000 14.54 15.63 14.27 0 28,100 -0.5
01/04/2024
14.90
 304,488 15.36 15.54 14.45 0 114,100 -1.9
29/03/2024
15.54
 214,248 14.45 16.17 14.45 0 85,900 -1.4
28/03/2024
14.72
 213,321 14.72 16.17 14.45 0 47,300 -0.8
27/03/2024
15.08
 46,506 15.17 15.17 14.72 0 16,200 -0.3
26/03/2024
14.99
 166,869 13.99 15.36 13.45 0 71,700 -1.2
25/03/2024
14.27
 166,004 15.54 15.54 14.17 0 52,000 -0.8
22/03/2024
14.17
 378,309 12.90 14.17 12.90 0 174,600 -2.7
21/03/2024
12.90
 113,003 12.54 13.63 12.36 0 39,000 -0.6
20/03/2024
12.99
 36,342 12.99 12.99 12.54 0 11,800 -0.2
19/03/2024
12.99
 22,200 13.36 13.36 12.99 0 2,500 -0.0
18/03/2024
13.36
 289,633 13.45 13.81 12.90 0 109,000 -1.6
15/03/2024
13.27
 183,671 12.63 13.72 12.63 0 46,200 -0.7
14/03/2024
12.63
 238,300 12.72 13.08 12.27 0 58,300 -0.8
13/03/2024
12.72
 266,800 13.99 13.99 12.63 0 30,500 -0.4
12/03/2024
12.72
 40,700 12.72 12.72 12.72 0 25,000 -0.4
11/03/2024
11.63
 24,626 11.63 11.63 11.63 0 11,000 -0.1
08/03/2024
10.63
 169,300 10.00 10.63 10.00 0 76,300 -0.9
07/03/2024
9.72
 4,700 9.81 9.81 9.72 0 2,500 -0.0
06/03/2024
9.81
 11,100 9.81 9.81 9.81 0 5,000 -0.1
05/03/2024
9.81
 5,223 9.81 9.81 9.81 0 3,000 -0.0
04/03/2024
9.81
 12,501 9.90 9.90 9.81 0 4,900 -0.1
01/03/2024
9.90
 2,401 9.72 9.90 9.72 0 1,000 -0.0
29/02/2024
9.81
 1,601 9.72 9.81 9.72 0 1,000 -0.0
28/02/2024
9.90
 500 9.90 9.90 9.90 0 0 0
27/02/2024
9.90
 1,800 9.90 10.63 9.90 0 0 0
26/02/2024
9.90
 1,500 9.81 9.90 9.72 0 1,000 -0.0
23/02/2024
9.72
 2,210 9.72 9.72 9.63 0 1,300 -0.0
22/02/2024
9.81
 0 9.81 9.81 9.81 0 0 0
21/02/2024
9.81
 400 9.90 9.90 9.81 0 0 0
20/02/2024
9.72
 1,600 9.72 9.72 9.72 0 900 -0.0
19/02/2024
9.72
 5,200 9.72 9.72 9.63 0 2,300 -0.0
16/02/2024
9.81
 1,200 9.90 9.90 9.81 0 600 -0.0
15/02/2024
9.63
 2,500 9.90 9.90 9.63 0 1,400 -0.0
07/02/2024
9.90
 100 9.90 9.90 9.90 0 0 0
06/02/2024
9.72
 2,200 9.72 9.81 9.72 0 0 0
05/02/2024
9.72
 2,700 9.72 9.81 9.72 0 800 -0.0
02/02/2024
9.72
 800 10.36 10.36 9.72 0 0 0
01/02/2024
9.63
 100 9.63 9.63 9.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |