CTCP Xây dựng Số 9 (vc9)

4.60
-0.10
(-2.13%)
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
(2024-10-22) 		0.50 12.20% 139,553 0 0
4.10
4.80
4.60
2 tháng
(2024-09-23) 		0.20 4.55% 216,533 0 0
4.10
4.80
4.60
3 tháng
(2024-08-23) 		0 0% 328,737 0 0
4.10
4.80
4.60
6 tháng
(2024-05-27) 		-0.40 -8% 1,170,043 0 0
3.80
5
4.60
12 tháng
(2023-11-27) 		-0.90 -16.36% 2,942,759 -302,300 -1.5
3.80
5.90
4.60
24 tháng
(2022-12-02) 		-2 -30.30% 8,520,297 -296,800 -1.5
3.80
7.70
4.60
36 tháng
(2021-12-07) 		-10.70 -69.93% 25,670,533 -295,600 -1.5
3.80
27.60
4.60
60 tháng
(2019-12-18) 		-7.10 -60.68% 40,917,189 -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)
12/09/2023
6.20
 29,800 6.10 6.30 6.10 0 0 0
11/09/2023
6.10
 46,500 6.40 6.40 6.10 0 0 0
08/09/2023
6.40
 60,200 6.20 6.50 6.10 0 0 0
07/09/2023
6.20
 57,100 6.10 6.20 6 0 0 0
06/09/2023
6.10
 38,500 6.20 6.20 5.90 0 0 0
05/09/2023
6.20
 44,700 6 6.20 6 0 0 0
31/08/2023
6
 46,200 6.30 6.30 5.90 0 0 0
30/08/2023
6.30
 24,300 6.30 6.30 6 0 0 0
29/08/2023
6.30
 38,600 6.40 6.40 6 0 0 0
28/08/2023
6.40
 16,400 6.30 6.40 6.10 0 0 0
25/08/2023
6.30
 13,500 6.40 6.50 6.10 0 0 0
24/08/2023
6.40
 23,900 6.40 6.50 6.20 0 0 0
23/08/2023
6.40
 28,100 6.30 6.40 6.20 0 0 0
22/08/2023
6.30
 43,600 6.20 6.30 6 0 0 0
21/08/2023
6.20
 15,500 6.30 6.40 5.90 0 0 0
18/08/2023
6.30
 60,300 6.90 6.90 6.30 0 0 0
17/08/2023
6.90
 35,100 6.80 6.90 6.70 0 0 0
16/08/2023
6.80
 65,500 7.10 7.10 6.80 0 0 0
15/08/2023
7.10
 86,200 7.10 7.10 6.80 0 0 0
14/08/2023
7.10
 83,500 7.10 7.30 6.90 0 0 0
11/08/2023
7.10
 52,500 7.10 7.10 6.70 0 0 0
10/08/2023
7.10
 110,300 6.90 7.40 6.90 0 0 0
09/08/2023
6.90
 102,100 7 7.20 6.70 0 0 0
08/08/2023
7
 141,500 7.50 7.50 6.90 0 0 0
07/08/2023
7.50
 81,100 7.30 7.70 7.20 0 0 0
04/08/2023
7.30
 253,200 6.70 7.30 6.70 0 0 0
03/08/2023
6.70
 52,300 7 7.20 6.50 0 0 0
02/08/2023
7
 36,300 7.20 7.50 7 0 0 0
01/08/2023
7.20
 137,300 7.30 7.30 6.60 0 0 0
31/07/2023
7.30
 79,600 7.70 7.90 7.10 0 0 0
28/07/2023
7.70
 151,200 7.20 7.90 7.50 0 0 0
27/07/2023
7.20
 233,900 6.60 7.20 7.10 0 0 0
26/07/2023
6.60
 40,600 6 6.60 6.10 0 0 0
25/07/2023
6
 21,100 6 6.20 5.90 0 0 0
24/07/2023
6
 35,900 6 6.10 5.90 0 0 0
21/07/2023
6
 9,100 5.90 6.10 5.80 0 0 0
20/07/2023
5.90
 2,600 5.90 6.10 5.70 0 0 0
19/07/2023
5.90
 7,000 6 6.20 5.80 0 0 0
18/07/2023
6
 3,100 6.20 6.20 5.90 0 0 0
17/07/2023
6.20
 22,600 5.90 6.20 5.80 0 0 0
14/07/2023
5.90
 12,500 5.90 5.90 5.70 0 0 0
13/07/2023
5.90
 7,800 5.90 5.90 5.60 0 0 0
12/07/2023
5.90
 7,600 5.70 5.90 5.60 0 0 0
11/07/2023
5.70
 7,400 5.80 5.90 5.70 0 0 0
10/07/2023
5.80
 15,300 5.80 5.80 5.60 0 0 0
07/07/2023
5.80
 15,200 5.90 5.90 5.50 0 0 0
06/07/2023
5.90
 9,400 6 6 5.60 0 0 0
05/07/2023
6
 9,200 6 6 5.70 0 0 0
04/07/2023
6
 5,400 5.60 6 5.50 0 0 0
03/07/2023
5.60
 2,600 5.70 5.70 5.60 0 0 0
30/06/2023
5.70
 3,900 6 6 5.70 0 0 0
29/06/2023
6
 26,700 6 6.30 5.80 0 0 0
28/06/2023
6
 10,300 6 6.20 5.90 0 0 0
27/06/2023
6
 10,300 6 6.10 6 0 0 0
26/06/2023
6
 6,000 6.30 6.30 6 0 0 0
23/06/2023
6.30
 31,900 6.30 6.40 6.10 0 500 -0.0
22/06/2023
6.30
 4,400 5.80 6.60 6.10 0 0 0
21/06/2023
5.80
 37,000 6.20 6.30 5.70 0 0 0
20/06/2023
6.20
 25,900 6.30 6.30 5.70 0 0 0
19/06/2023
6.30
 9,400 6.50 6.60 6.20 0 0 0
16/06/2023
6.50
 14,600 6.40 6.50 6.30 0 0 0
15/06/2023
6.40
 18,400 6.50 6.60 6.30 0 0 0
14/06/2023
6.50
 20,837 7.10 7.10 6.30 0 0 0
13/06/2023
7.10
 35,600 7.10 7.10 6.90 0 0 0
12/06/2023
7.10
 100,800 6.50 7.10 6.20 0 0 0
09/06/2023
6.50
 9,200 6.80 6.80 6.40 0 0 0
08/06/2023
6.80
 64,600 7.20 7.20 6.60 0 0 0
07/06/2023
7.20
 59,901 6.70 7.20 6.50 0 0 0
06/06/2023
6.70
 55,600 6.40 6.80 6.10 0 0 0
05/06/2023
6.40
 104,537 7.10 7.10 6.40 0 0 0
02/06/2023
7.10
 65,010 7.20 7.90 6.80 0 0 0
01/06/2023
7.20
 246,500 6.60 7.20 6.90 0 0 0
31/05/2023
6.60
 21,600 6 6.60 6.60 0 0 0
30/05/2023
6
 74,350 5.50 6 5.40 0 0 0
29/05/2023
5.50
 41,600 5.20 5.60 5 0 0 0
26/05/2023
5.20
 49,500 5.40 5.40 4.90 0 0 0
25/05/2023
5.40
 8,800 5.20 5.50 4.90 0 0 0
24/05/2023
5.20
 72,423 4.80 5.20 4.80 0 0 0
23/05/2023
4.80
 14,500 4.70 4.90 4.80 0 0 0
22/05/2023
4.70
 9,600 4.70 4.70 4.60 0 0 0
19/05/2023
4.70
 1,800 4.70 4.70 4.60 0 0 0
18/05/2023
4.70
 8,600 4.80 4.90 4.60 0 0 0
17/05/2023
4.80
 22,100 4.90 4.90 4.70 0 0 0
16/05/2023
4.90
 8,400 4.90 4.90 4.80 0 0 0
15/05/2023
4.90
 13,600 4.90 5 4.70 0 0 0
12/05/2023
4.90
 29,200 5 5 4.60 0 0 0
11/05/2023
5
 18,500 4.80 5 4.80 0 0 0
10/05/2023
4.80
 8,200 4.80 4.80 4.80 0 0 0
09/05/2023
4.80
 400 4.80 4.80 4.80 0 0 0
08/05/2023
4.80
 2,500 4.60 4.80 4.60 0 0 0
05/05/2023
4.60
 600 4.80 4.80 4.60 0 0 0
04/05/2023
4.80
 600 4.80 4.80 4.70 0 0 0
28/04/2023
4.80
 13,122 4.70 4.80 4.60 0 0 0
27/04/2023
4.70
 2,400 4.70 4.70 4.50 0 0 0
26/04/2023
4.70
 3,300 4.90 4.90 4.70 0 0 0
25/04/2023
4.90
 2,700 5 5 4.60 0 0 0
24/04/2023
5
 2,600 5 5 4.90 0 0 0
21/04/2023
5
 1,100 4.90 5 5 0 0 0
20/04/2023
4.90
 8,822 4.80 5 4.90 0 0 0
19/04/2023
4.80
 2,600 4.90 4.90 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |