CTCP Xây dựng Số 9 (vc9)

4.60
-0.20
(-4.17%)

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
(2024-10-15)
0.30 6.98% 120,600 0 0
4.10
4.80
4.60
2 tháng
(2024-09-16)
0.20 4.55% 210,700 0 0
4.10
4.80
4.60
3 tháng
(2024-08-16)
0.30 6.98% 373,900 0 0
4.10
4.80
4.60
6 tháng
(2024-05-20)
0.20 4.55% 1,221,900 0 0
3.80
5
4.60
12 tháng
(2023-11-20)
-1.40 -23.33% 2,923,400 -302,300 -1.5
3.80
6
4.60
24 tháng
(2022-11-25)
-1.70 -26.98% 8,635,373 -296,800 -1.5
3.80
7.70
4.60
36 tháng
(2021-11-30)
-12 -72.29% 27,502,033 -295,300 -1.5
3.80
27.60
4.60
60 tháng
(2019-12-11)
-7.10 -60.68% 40,884,230 -312,000 -1.6
3.80
27.60
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2012
2.36
28,300 2.36 2.36 2.36 0 0 0
06/11/2012
2.36
0 2.36 2.36 2.36 0 0 0
05/11/2012
2.36
200 2.49 2.49 2.36 0 0 0
02/11/2012
2.49
2,000 2.49 2.49 2.45 0 0 0
01/11/2012
2.49
0 2.49 2.49 2.49 0 0 0
31/10/2012
2.49
2,000 2.49 2.49 2.49 0 0 0
30/10/2012
2.49
0 2.45 2.49 2.49 0 0 0
29/10/2012
2.45
1,900 2.63 2.63 2.45 0 0 0
26/10/2012
2.63
0 2.63 2.63 2.63 0 0 0
25/10/2012
2.63
0 2.63 2.63 2.63 0 0 0
24/10/2012
2.63
9,700 2.63 2.63 2.63 0 0 0
23/10/2012
2.63
0 2.63 2.63 2.63 0 0 0
22/10/2012
2.63
4,500 2.81 2.81 2.63 0 0 0
19/10/2012
2.81
0 2.81 2.81 2.81 0 0 0
18/10/2012
2.81
100 2.72 2.81 2.81 0 0 0
17/10/2012
2.72
100 2.54 2.72 2.72 0 0 0
16/10/2012
2.54
1,200 2.58 2.58 2.49 0 0 0
15/10/2012
2.58
5,500 2.72 2.72 2.58 0 0 0
12/10/2012
2.72
0 2.72 2.72 2.72 0 0 0
11/10/2012
2.72
0 2.72 2.72 2.72 0 0 0
10/10/2012
2.72
1,000 2.72 2.72 2.72 0 0 0
09/10/2012
2.72
100 2.72 2.72 2.72 0 0 0
08/10/2012
2.72
1,300 2.76 2.81 2.72 0 0 0
05/10/2012
2.76
2,500 2.63 2.81 2.72 0 0 0
04/10/2012
2.63
100 2.54 2.63 2.63 0 0 0
03/10/2012
2.54
200 2.54 2.67 2.54 0 0 0
02/10/2012
2.54
0 2.54 2.54 2.54 0 0 0
01/10/2012
2.54
13,300 2.63 2.63 2.45 0 0 0
28/09/2012
2.63
1,700 2.72 2.72 2.63 0 0 0
27/09/2012
2.72
500 2.72 2.72 2.72 0 0 0
26/09/2012
2.72
2,100 2.72 2.72 2.72 0 0 0
25/09/2012
2.72
32,100 2.72 2.86 2.72 0 0 0
24/09/2012
2.72
3,000 2.72 2.72 2.72 0 0 0
21/09/2012
2.72
1,400 2.72 2.81 2.72 0 0 0
20/09/2012
2.72
2,400 2.81 2.81 2.67 0 0 0
19/09/2012
2.81
1,000 2.99 2.99 2.81 0 0 0
18/09/2012
2.99
900 2.81 2.99 2.67 0 0 0
17/09/2012
2.81
1,600 2.72 2.81 2.67 0 0 0
14/09/2012
2.72
3,700 2.76 2.76 2.72 0 0 0
13/09/2012
2.76
10,000 2.72 2.76 2.63 0 0 0
12/09/2012
2.72
5,300 2.67 2.72 2.72 0 0 0
11/09/2012
2.67
0 2.67 2.67 2.67 0 0 0
10/09/2012
2.67
9,300 2.81 2.81 2.67 0 0 0
07/09/2012
2.81
9,300 2.86 2.86 2.81 0 0 0
06/09/2012
2.86
7,100 2.86 2.90 2.86 0 0 0
05/09/2012
2.86
600 2.90 2.90 2.86 0 0 0
04/09/2012
2.90
15,000 2.90 3.04 2.81 0 0 0
31/08/2012
2.90
900 2.99 2.99 2.90 0 0 0
30/08/2012
2.99
1,300 2.86 2.99 2.81 0 0 0
29/08/2012
2.86
2,200 2.86 2.90 2.81 0 0 0
28/08/2012
2.86
2,000 2.90 2.90 2.86 0 0 0
27/08/2012
2.90
3,800 3.08 3.08 2.90 0 0 0
24/08/2012
3.08
4,000 2.90 3.08 2.76 0 0 0
23/08/2012
2.90
25,500 3.08 3.08 2.90 0 0 0
22/08/2012
3.08
0 3.08 3.08 3.08 0 0 0
21/08/2012
3.08
7,800 3.26 3.26 3.08 0 0 0
20/08/2012
3.26
1,700 3.22 3.26 3.22 0 0 0
17/08/2012
3.22
2,700 3.26 3.26 3.17 0 0 0
16/08/2012
3.26
100 3.22 3.26 3.26 0 0 0
15/08/2012
3.22
1,600 3.22 3.22 3.22 0 0 0
14/08/2012
3.22
5,900 3.17 3.35 3.22 0 0 0
13/08/2012
3.17
2,200 3.40 3.40 3.17 0 0 0
10/08/2012
3.40
500 3.40 3.40 3.40 0 0 0
09/08/2012
3.40
10,100 3.40 3.63 3.40 0 0 0
08/08/2012
3.40
1,600 3.44 3.44 3.22 0 0 0
07/08/2012
3.44
3,300 3.54 3.54 3.31 0 0 0
06/08/2012
3.54
5,300 3.44 3.54 3.26 0 0 0
03/08/2012
3.44
2,000 3.40 3.44 3.35 0 0 0
02/08/2012
3.40
2,800 3.35 3.40 3.35 0 0 0
01/08/2012
3.35
2,400 3.40 3.40 3.17 0 0 0
31/07/2012
3.40
3,000 3.44 3.44 3.22 0 0 0
30/07/2012
3.44
3,000 3.40 3.44 3.35 0 0 0
27/07/2012
3.40
8,200 3.40 3.40 3.17 0 0 0
26/07/2012
3.40
1,500 3.22 3.40 3.35 0 0 0
25/07/2012
3.22
17,400 3.44 3.49 3.22 0 0 0
24/07/2012
3.44
5,100 3.49 3.54 3.26 0 0 0
23/07/2012
3.49
2,200 3.54 3.58 3.31 0 0 0
20/07/2012
3.54
5,700 3.54 3.54 3.31 0 0 0
19/07/2012
3.54
300 3.49 3.63 3.49 0 0 0
18/07/2012
3.49
300 3.35 3.49 3.44 0 0 0
17/07/2012
3.35
2,000 3.17 3.35 3.22 0 0 0
16/07/2012
3.17
7,800 3.17 3.35 3.17 0 0 0
13/07/2012
3.17
700 3.35 3.35 3.17 0 0 0
12/07/2012
3.35
600 3.17 3.35 3.31 0 0 0
11/07/2012
3.17
5,000 3.22 3.22 3.17 0 0 0
10/07/2012
3.22
300 3.04 3.22 3.22 0 0 0
09/07/2012
3.04
1,000 3.13 3.13 2.99 0 0 0
06/07/2012
3.13
100 3.35 3.35 3.13 0 0 0
05/07/2012
3.35
1,200 3.35 3.35 3.17 0 0 0
04/07/2012
3.35
20,000 3.44 3.44 3.35 0 0 0
03/07/2012
3.44
0 3.44 3.44 3.44 0 0 0
02/07/2012
3.44
300 3.44 3.44 3.22 0 0 0
29/06/2012
3.44
100 3.26 3.44 3.44 0 0 0
28/06/2012
3.26
3,400 3.17 3.26 3.17 0 0 0
27/06/2012
3.17
3,200 3.17 3.31 3.13 0 0 0
26/06/2012
3.17
1,200 3.31 3.31 3.17 0 0 0
25/06/2012
3.31
16,000 3.35 3.35 3.31 0 0 0
22/06/2012
3.35
300 3.35 3.35 3.35 0 0 0
21/06/2012
3.35
6,600 3.31 3.44 3.22 0 0 0
20/06/2012
3.31
1,500 3.17 3.31 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |