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
(2024-10-14)
0.50 11.63% 126,300 0 0
4.10
4.80
4.80
2 tháng
(2024-09-16)
0.40 9.09% 209,000 0 0
4.10
4.80
4.80
3 tháng
(2024-08-15)
0.60 14.29% 377,700 0 0
4.10
4.80
4.80
6 tháng
(2024-05-17)
0.40 9.09% 1,222,800 0 0
3.80
5
4.80
12 tháng
(2023-11-20)
-1.20 -20% 2,921,700 -302,300 -1.5
3.80
6
4.80
24 tháng
(2022-11-24)
-1.10 -18.64% 8,637,048 -296,800 -1.5
3.80
7.70
4.80
36 tháng
(2021-11-29)
-10.30 -68.21% 27,801,594 -295,300 -1.5
3.80
27.60
4.80
60 tháng
(2019-12-10)
-8.20 -63.08% 40,882,530 -312,000 -1.6
3.80
27.60
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2012
2.23
200 2.32 2.41 2.23 0 0 0
17/01/2012
2.32
400 2.23 2.32 2.23 0 0 0
16/01/2012
2.23
100 2.27 2.27 2.23 0 0 0
13/01/2012
2.27
100 2.18 2.27 2.27 0 0 0
12/01/2012
2.18
1,000 2.27 2.32 2.18 0 0 0
11/01/2012
2.27
2,300 2.32 2.32 2.23 0 0 0
10/01/2012
2.32
1,300 2.23 2.32 2.05 0 0 0
09/01/2012
2.23
2,100 2.14 2.23 2.09 0 0 0
06/01/2012
2.14
500 2.18 2.32 2.14 0 0 0
05/01/2012
2.18
400 2.27 2.36 2.18 0 0 0
04/01/2012
2.27
500 2.41 2.41 2.27 0 0 0
03/01/2012
2.41
1,000 2.54 2.54 2.41 0 0 0
30/12/2011
2.54
300 2.45 2.58 2.54 0 0 0
29/12/2011
2.45
1,300 2.54 2.54 2.45 0 0 0
28/12/2011
2.54
400 2.45 2.54 2.32 0 0 0
27/12/2011
2.45
6,800 2.63 2.63 2.45 0 0 0
26/12/2011
2.63
2,200 2.63 2.63 2.63 0 0 0
23/12/2011
2.63
2,700 2.63 2.63 2.58 0 0 0
22/12/2011
2.63
600 2.81 2.81 2.63 0 0 0
21/12/2011
2.81
26,800 2.81 2.81 2.63 0 0 0
20/12/2011
2.81
600 2.99 2.99 2.81 0 0 0
19/12/2011
2.99
700 2.99 2.99 2.99 0 0 0
16/12/2011
2.99
3,100 2.90 2.99 2.90 0 0 0
15/12/2011
2.90
0 2.90 2.90 2.90 0 0 0
14/12/2011
2.90
200 2.76 2.90 2.85 0 0 0
13/12/2011
2.76
1,000 2.90 2.90 2.76 0 0 0
12/12/2011
2.90
2,200 2.81 2.90 2.72 0 0 0
09/12/2011
2.81
3,300 2.90 3.16 2.81 0 0 0
08/12/2011
2.90
2,200 3.07 3.07 2.90 0 0 0
07/12/2011
3.07
0 3.07 3.07 3.07 0 0 0
06/12/2011
3.07
0 3.07 3.07 3.07 0 0 0
05/12/2011
3.07
400 2.90 3.07 2.99 0 0 0
02/12/2011
2.90
4,300 3.03 3.03 2.85 0 0 0
01/12/2011
3.03
1,000 3.03 3.03 3.03 0 0 0
30/11/2011
3.03
5,800 2.90 3.03 2.72 0 0 0
29/11/2011
2.90
2,000 3.07 3.07 2.90 0 0 0
28/11/2011
3.07
2,300 2.99 3.07 2.99 0 0 0
25/11/2011
2.99
5,000 2.94 2.99 2.99 0 0 0
24/11/2011
2.94
1,900 3.12 3.12 2.94 0 0 0
23/11/2011
3.12
100 3.07 3.12 3.12 0 0 0
22/11/2011
3.07
600 3.03 3.07 2.90 0 0 0
21/11/2011
3.03
1,400 3.03 3.03 2.85 0 0 0
18/11/2011
3.03
8,100 3.21 3.30 3.03 0 0 0
17/11/2011
3.21
200 3.25 3.25 3.21 0 0 0
16/11/2011
3.25
100 3.21 3.25 3.25 0 0 0
15/11/2011
3.21
600 3.03 3.21 3.21 0 0 0
14/11/2011
3.03
10,000 3.16 3.16 3.03 0 0 0
11/11/2011: Cổ tức tiền mặt tỉ lệ: 11%
11/11/2011
3.16
9,700 3.07 3.21 3.07 0 0 0
10/11/2011
3.07
17,300 3.19 3.19 3.07 1,000 0 0.0
09/11/2011
3.19
500 3.07 3.19 3.11 0 0 0
08/11/2011
3.07
5,100 3.11 3.11 3.07 1,000 0 0.0
07/11/2011
3.11
3,500 3.19 3.23 3.11 0 0 0
04/11/2011
3.19
31,300 3.11 3.27 3.11 0 0 0
03/11/2011
3.11
2,100 3.11 3.11 3.07 0 0 0
02/11/2011
3.11
35,900 3.27 3.27 3.11 0 0 0
01/11/2011
3.27
36,700 3.04 3.27 3.07 0 0 0
31/10/2011
3.04
5,200 3.07 3.27 3.04 0 0 0
28/10/2011
3.07
6,100 3.07 3.15 3.04 0 0 0
27/10/2011
3.07
400 2.88 3.07 3.00 0 0 0
26/10/2011
2.88
5,400 3.04 3.04 2.88 0 0 0
25/10/2011
3.04
5,200 3.23 3.23 3.04 0 0 0
24/10/2011
3.23
100 3.27 3.27 3.23 0 0 0
21/10/2011
3.27
2,600 3.23 3.27 3.07 0 0 0
20/10/2011
3.23
100 3.04 3.23 3.23 0 0 0
19/10/2011
3.04
4,700 3.04 3.04 3.04 0 0 0
18/10/2011
3.04
600 3.11 3.11 3.04 0 0 0
17/10/2011
3.11
0 3.11 3.11 3.11 0 0 0
14/10/2011
3.11
2,100 3.15 3.15 3.07 0 0 0
13/10/2011
3.15
2,500 3.04 3.15 3.11 0 0 0
12/10/2011
3.04
6,800 3.07 3.11 3.04 0 0 0
11/10/2011
3.07
4,000 3.00 3.11 3.07 0 0 0
10/10/2011
3.00
900 3.07 3.07 3.00 0 0 0
07/10/2011
3.07
14,800 3.15 3.15 3.04 0 0 0
06/10/2011
3.15
12,200 3.07 3.23 2.96 0 0 0
05/10/2011
3.07
6,800 3.07 3.23 3.07 0 0 0
04/10/2011
3.07
1,100 3.04 3.19 3.04 0 0 0
03/10/2011
3.04
20,600 3.27 3.27 3.04 0 0 0
30/09/2011
3.27
600 3.15 3.27 3.23 0 0 0
29/09/2011
3.15
49,100 3.38 3.38 3.15 0 0 0
28/09/2011
3.38
600 3.42 3.42 3.38 0 0 0
27/09/2011
3.42
2,700 3.38 3.46 3.42 0 0 0
26/09/2011
3.38
1,700 3.42 3.65 3.38 0 0 0
23/09/2011
3.42
1,500 3.50 3.50 3.38 0 0 0
22/09/2011
3.50
900 3.46 3.54 3.46 0 0 0
21/09/2011
3.46
5,100 3.38 3.46 3.38 300 0 0.0
20/09/2011
3.38
17,300 3.38 3.46 3.38 0 0 0
19/09/2011
3.38
9,300 3.42 3.46 3.27 0 0 0
16/09/2011
3.42
6,600 3.65 3.69 3.42 0 0 0
15/09/2011
3.65
18,800 3.73 3.73 3.57 0 0 0
14/09/2011
3.73
4,900 3.88 3.96 3.73 0 0 0
13/09/2011
3.88
57,100 3.65 3.88 3.69 0 0 0
12/09/2011
3.65
31,800 3.42 3.65 3.61 0 0 0
09/09/2011
3.42
12,700 3.50 3.61 3.42 0 0 0
08/09/2011
3.50
19,800 3.54 3.61 3.50 0 0 0
07/09/2011
3.54
14,000 3.46 3.54 3.46 0 0 0
06/09/2011
3.46
6,700 3.46 3.57 3.46 0 0 0
05/09/2011
3.46
6,300 3.50 3.50 3.46 0 0 0
01/09/2011
3.50
20,400 3.46 3.50 3.46 0 0 0
31/08/2011
3.46
8,300 3.50 3.50 3.46 0 0 0
30/08/2011
3.50
11,100 3.54 3.57 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |