CTCP Xây dựng Số 9 (vc9)

4
0
(0%)
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
(2026-09-04) 		-0.20 -4.44% 77,700 -500 0.0
4
4.50
4
2 tháng
(2026-08-05) 		-0.30 -6.52% 418,900 -500 0.0
4
4.60
4
3 tháng
(2026-07-06) 		-0.30 -6.52% 820,400 -500 0.0
4
4.60
4
6 tháng
(2026-04-07) 		-1.30 -23.21% 2,832,800 -500 0.0
3.70
5.90
4
12 tháng
(2025-10-09) 		0.40 10.26% 4,446,600 1,500 0.0
3.50
5.90
4
24 tháng
(2024-10-14) 		0 0% 7,858,057 600 0.0
3.50
5.90
4
36 tháng
(2023-10-20) 		-0.80 -15.69% 10,847,502 -295,700 -1.5
3.50
6
4
60 tháng
(2021-11-01) 		-6.90 -61.61% 40,855,593 -294,700 -1.5
3.50
27.60
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2014
5.72
 7,300 5.60 5.72 5.60 5,900 0 0.1
14/10/2014
5.66
 11,800 5.66 5.66 5.60 10,000 0 0.1
13/10/2014
5.60
 16,000 5.47 5.60 5.47 6,500 0 0.1
10/10/2014
5.60
 20,000 5.60 5.60 5.60 20,000 0 0.2
09/10/2014
5.60
 20,020 5.60 5.60 5.60 20,000 0 0.2
08/10/2014
5.60
 400 5.60 5.60 5.60 0 0 0
07/10/2014
5.60
 11,005 5.41 5.60 5.41 0 0 0
06/10/2014
5.41
 600 5.90 5.90 5.41 0 0 0
03/10/2014
5.41
 14,800 5.66 5.66 5.41 1,500 0 0.0
02/10/2014
5.41
 4,000 5.35 5.41 5.35 3,900 0 0.0
01/10/2014
5.35
 2,655 5.35 5.35 5.29 500 0 0.0
30/09/2014
5.35
 9,800 5.29 5.35 5.29 9,700 0 0.1
29/09/2014
5.29
 22,000 5.29 5.29 5.29 20,000 0 0.2
26/09/2014
5.29
 20,200 5.29 5.29 5.29 20,000 0 0.2
25/09/2014
5.35
 19,600 5.41 5.41 5.29 11,500 0 0.1
24/09/2014
5.29
 6,600 5.23 5.29 5.23 6,000 0 0.1
23/09/2014
5.23
 8,000 5.17 5.23 5.17 8,000 0 0.1
22/09/2014
5.29
 10,000 5.29 5.29 5.29 0 0 0
19/09/2014
5.23
 2,000 5.23 5.23 5.23 2,000 0 0.0
18/09/2014
5.29
 19,800 5.23 5.29 5.23 7,000 0 0.1
17/09/2014
5.23
 15,700 5.23 5.23 5.23 4,700 0 0.0
16/09/2014
5.23
 32,000 5.23 5.23 5.17 1,200 0 0.0
15/09/2014
5.35
 900 5.47 5.47 5.05 0 0 0
12/09/2014
5.23
 13,400 5.17 5.23 5.17 4,000 0 0.0
11/09/2014
5.17
 19,300 5.11 5.17 5.11 19,000 0 0.2
10/09/2014
5.11
 7,100 5.23 5.23 5.11 7,000 0 0.1
09/09/2014
4.99
 5,000 5.23 5.23 4.99 0 0 0
08/09/2014
5.11
 2,100 5.17 5.17 4.99 0 0 0
05/09/2014
5.11
 200 5.05 5.11 5.05 0 0 0
04/09/2014
5.17
 2,100 5.29 5.29 5.17 0 0 0
03/09/2014
5.17
 200 5.17 5.17 5.17 0 0 0
29/08/2014
4.99
 8,047 5.23 5.23 4.99 2,000 0 0.0
28/08/2014
4.99
 3,900 5.29 5.29 4.87 0 0 0
27/08/2014
5.11
 453 5.29 5.29 4.93 0 0 0
26/08/2014
5.05
 2,200 4.99 5.05 4.99 1,000 0 0.0
25/08/2014
4.93
 8,000 4.87 4.93 4.87 0 0 0
22/08/2014
4.93
 4,900 4.93 4.93 4.93 0 0 0
21/08/2014
4.93
 5,700 4.87 4.93 4.87 2,500 0 0.0
20/08/2014
4.87
 7,240 5.05 5.05 4.87 5,000 0 0.0
19/08/2014
4.93
 12,200 5.05 5.05 4.87 2,000 0 0.0
18/08/2014
4.93
 2,600 4.99 4.99 4.87 0 0 0
15/08/2014
4.87
 3,900 4.81 4.87 4.81 3,000 0 0.0
14/08/2014
4.93
 400 4.93 4.93 4.93 0 0 0
13/08/2014
4.93
 7,400 5.11 5.11 4.56 6,000 0 0.0
12/08/2014
4.81
 3,060 4.87 4.87 4.74 2,100 0 0.0
11/08/2014
4.74
 2,000 5.17 5.17 4.68 1,700 0 0.0
08/08/2014
4.74
 2,000 4.74 4.74 4.74 2,000 0 0.0
07/08/2014
4.87
 1,600 4.87 4.87 4.62 1,000 0 0.0
06/08/2014
4.56
 3,000 4.56 4.74 4.56 0 0 0
05/08/2014
4.81
 200 4.81 4.81 4.81 0 0 0
04/08/2014
4.74
 6,700 4.99 4.99 4.56 0 0 0
01/08/2014
4.56
 23,600 4.56 4.62 4.56 6,000 0 0.0
31/07/2014
4.68
 1,400 4.74 4.74 4.56 1,000 0 0.0
30/07/2014
4.68
 0 4.68 4.68 4.68 0 0 0
29/07/2014
4.68
 1,300 4.68 4.68 4.68 0 0 0
28/07/2014
4.50
 2,700 4.50 4.50 4.50 0 0 0
25/07/2014
4.81
 1,100 4.74 4.81 4.74 0 0 0
24/07/2014
4.74
 0 4.74 4.74 4.74 0 0 0
23/07/2014
4.74
 2,100 4.68 4.74 4.68 1,000 0 0.0
22/07/2014
4.68
 3,300 4.99 4.99 4.68 0 0 0
21/07/2014
4.68
 2,100 4.81 4.81 4.56 1,000 0 0.0
18/07/2014
4.56
 11,000 4.68 4.68 4.56 0 0 0
17/07/2014
4.56
 3,700 4.56 4.56 4.56 3,700 0 0.0
16/07/2014
4.93
 200 4.93 4.93 4.93 0 0 0
15/07/2014
4.62
 4,400 4.62 4.62 4.62 0 0 0
14/07/2014
4.62
 300 4.81 4.81 4.50 100 0 0.0
11/07/2014
4.50
 4,300 4.50 4.50 4.50 4,300 0 0.0
10/07/2014
4.56
 3,000 4.56 4.56 4.56 3,000 0 0.0
09/07/2014
4.56
 5,500 4.56 4.56 4.56 5,500 0 0.0
08/07/2014
4.56
 2,100 4.74 4.74 4.56 200 0 0.0
07/07/2014
4.56
 5,300 4.74 4.74 4.56 5,000 0 0.0
04/07/2014
4.56
 5,100 4.81 4.81 4.56 5,000 0 0.0
03/07/2014
4.56
 6,500 4.81 4.81 4.50 0 0 0
02/07/2014
4.50
 2,200 4.38 4.50 4.38 500 0 0.0
01/07/2014
4.44
 3,100 4.44 4.44 4.44 0 0 0
30/06/2014
4.44
 0 4.44 4.44 4.44 0 0 0
27/06/2014
4.44
 0 4.44 4.44 4.44 0 0 0
26/06/2014
4.44
 14,100 4.50 4.50 4.32 5,000 0 0.0
25/06/2014
4.38
 8,000 4.38 4.38 4.38 5,000 0 0.0
24/06/2014
4.38
 24,200 4.38 4.38 4.32 8,000 0 0.1
23/06/2014
4.38
 1,000 4.56 4.56 4.38 0 0 0
20/06/2014
4.56
 1,300 4.38 4.56 4.38 0 0 0
19/06/2014
4.38
 8,500 4.44 4.44 4.38 0 0 0
18/06/2014
4.62
 200 4.81 4.81 4.62 0 0 0
17/06/2014
4.62
 0 4.62 4.62 4.62 0 0 0
16/06/2014
4.62
 0 4.62 4.62 4.62 0 0 0
13/06/2014
4.62
 2,200 4.62 4.62 4.62 0 0 0
12/06/2014
4.26
 16,800 4.62 4.62 4.26 0 0 0
11/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2014
4.68
 500 4.68 4.68 4.68 0 0 0
10/06/2014
4.56
 6,600 4.56 4.56 4.56 0 0 0
09/06/2014
4.56
 30,400 4.67 4.67 4.56 0 0 0
06/06/2014
4.62
 3,800 4.67 4.67 4.62 0 0 0
05/06/2014
4.56
 8,800 4.56 4.56 4.56 0 0 0
04/06/2014
4.51
 10,000 4.99 4.99 4.46 0 0 0
03/06/2014
4.56
 13,500 4.56 4.78 4.56 0 0 0
02/06/2014
4.62
 14,500 4.72 4.72 4.56 0 0 0
30/05/2014
4.72
 21,650 4.78 4.78 4.67 0 0 0
29/05/2014
4.62
 40,900 5.15 5.15 4.62 0 0 0
28/05/2014
4.78
 21,800 4.72 4.78 4.67 0 0 0
27/05/2014
4.62
 14,500 4.62 4.62 4.56 0 0 0

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