CTCP Xây dựng Số 9 (vc9)

4.60
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
(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)
18/04/2023
4.90
 5,300 5 5 4.80 0 0 0
17/04/2023
5
 4,300 5 5 4.80 0 0 0
14/04/2023
5
 3,300 4.90 5 4.70 0 0 0
13/04/2023
4.90
 4,501 5.10 5.10 4.80 0 0 0
12/04/2023
5.10
 7,208 5.10 5.40 4.70 0 0 0
11/04/2023
5.10
 16,000 5.10 5.10 4.80 0 0 0
10/04/2023
5.10
 3,508 5.50 5.50 5 0 0 0
07/04/2023
5.50
 14,509 5.30 5.60 4.80 0 0 0
06/04/2023
5.30
 36,400 4.90 5.30 5.10 0 0 0
05/04/2023
4.90
 17,700 4.50 4.90 4.30 0 0 0
04/04/2023
4.50
 2,100 4.50 4.50 4.50 0 0 0
03/04/2023
4.50
 19,900 4.30 4.50 4.30 0 0 0
31/03/2023
4.30
 5,900 4.30 4.30 4.20 0 0 0
30/03/2023
4.30
 20,240 4.60 4.70 4.30 0 0 0
29/03/2023
4.60
 0 4.60 4.60 4.60 0 0 0
28/03/2023
4.60
 7,400 4.60 4.60 4.50 0 0 0
27/03/2023
4.60
 6,700 4.40 4.60 4.30 0 0 0
24/03/2023
4.40
 15,000 4.60 4.60 4.40 0 0 0
23/03/2023
4.60
 1,700 4.50 4.60 4.50 0 0 0
22/03/2023
4.50
 82,519 4.70 4.70 4.40 0 0 0
21/03/2023
4.70
 700 4.80 4.80 4.70 0 0 0
20/03/2023
4.80
 600 4.70 4.80 4.60 0 0 0
17/03/2023
4.70
 4,300 4.80 4.80 4.50 0 0 0
16/03/2023
4.80
 10,000 4.80 4.80 4.60 0 0 0
15/03/2023
4.80
 700 4.60 4.80 4.60 0 0 0
14/03/2023
4.60
 11,500 4.90 4.90 4.60 0 0 0
13/03/2023
4.90
 0 4.90 4.90 4.90 0 0 0
10/03/2023
4.90
 6,600 5 5.10 4.80 0 0 0
09/03/2023
5
 11,200 5 5 5 0 0 0
08/03/2023
5
 7,400 5 5.20 4.90 0 0 0
07/03/2023
5
 2,400 5.20 5.40 4.90 0 0 0
06/03/2023
5.20
 21,500 4.80 5.20 4.70 0 0 0
03/03/2023
4.80
 2,700 4.60 4.80 4.50 0 0 0
02/03/2023
4.60
 2,000 4.70 4.90 4.60 0 0 0
01/03/2023
4.70
 1,000 4.70 4.70 4.70 0 0 0
28/02/2023
4.70
 3,700 4.80 4.80 4.50 0 0 0
27/02/2023
4.80
 5,800 4.80 4.80 4.60 0 0 0
24/02/2023
4.80
 8,400 4.70 5 4.70 0 0 0
23/02/2023
4.70
 26,600 5.20 5.20 4.70 0 0 0
22/02/2023
5.20
 8,500 5.60 5.60 5.20 0 0 0
21/02/2023
5.60
 18,000 5.70 5.70 5.40 0 0 0
20/02/2023
5.70
 12,200 5.60 5.70 5.50 0 0 0
17/02/2023
5.60
 6,700 5.70 5.70 5.50 0 0 0
16/02/2023
5.70
 5,100 5.70 5.70 5.40 0 0 0
15/02/2023
5.70
 4,300 5.60 5.70 5.40 0 0 0
14/02/2023
5.60
 11,100 5.70 5.70 5.30 0 0 0
13/02/2023
5.70
 3,200 5.80 5.80 5.70 0 0 0
10/02/2023
5.80
 0 5.80 5.80 5.80 0 0 0
09/02/2023
5.80
 3,200 5.70 5.80 5.50 0 0 0
08/02/2023
5.70
 3,200 5.70 5.80 5.60 0 0 0
07/02/2023
5.70
 8,000 6 6 5.70 0 0 0
06/02/2023
6
 4,900 6 6 5.90 0 0 0
03/02/2023
6
 2,400 6.20 6.20 6 0 0 0
02/02/2023
6.20
 6,500 6.20 6.40 5.90 0 0 0
01/02/2023
6.20
 8,300 6.20 6.20 6 0 0 0
31/01/2023
6.20
 2,700 6.10 6.20 6 0 0 0
30/01/2023
6.10
 19,800 6 6.20 5.80 0 0 0
27/01/2023
6
 6,400 5.80 6 6 0 0 0
19/01/2023
5.80
 12,700 5.90 5.90 5.50 0 0 0
18/01/2023
5.90
 9,100 5.70 5.90 5.60 0 0 0
17/01/2023
5.70
 9,700 5.70 5.70 5.50 0 0 0
16/01/2023
5.70
 11,500 5.80 6 5.60 0 0 0
13/01/2023
5.80
 14,300 5.90 6 5.50 0 0 0
12/01/2023
5.90
 33,200 5.60 5.90 5.50 0 0 0
11/01/2023
5.60
 8,800 5.90 5.90 5.50 0 0 0
10/01/2023
5.90
 704 5.50 6 5.80 0 0 0
09/01/2023
5.50
 11,156 5.90 5.90 5.40 0 0 0
06/01/2023
5.90
 5,100 6 6 5.60 0 0 0
05/01/2023
6
 4,204 6.10 6.10 5.60 0 0 0
04/01/2023
6.10
 0 6.10 6.10 6.10 0 0 0
03/01/2023
6.10
 17,100 5.70 6.20 5.80 0 0 0
30/12/2022
5.70
 9,400 5.70 6.20 5.30 0 0 0
29/12/2022
5.70
 2,100 6 6 5.40 0 0 0
28/12/2022
6
 1,600 6 6 5.40 0 0 0
27/12/2022
6
 0 6 6 6 0 0 0
26/12/2022
6
 0 6 6 6 0 0 0
23/12/2022
6
 16,100 6 6 5.90 0 0 0
22/12/2022
6
 5,002 6 6 6 0 0 0
21/12/2022
6
 17,200 6.20 6.20 5.60 0 0 0
20/12/2022
6.20
 14,728 6.20 6.20 5.70 0 0 0
19/12/2022
6.20
 3,500 6.20 6.70 6.10 0 0 0
16/12/2022
6.20
 12,470 6.40 6.40 6 0 0 0
15/12/2022
6.40
 400 6.20 6.50 6.40 0 0 0
14/12/2022
6.20
 15,600 6.40 6.60 6.20 0 0 0
13/12/2022
6.40
 8,600 6.50 6.50 6.30 0 0 0
12/12/2022
6.50
 18,401 6.50 6.70 6.10 0 0 0
09/12/2022
6.50
 3,386 6.80 6.80 6.40 0 0 0
08/12/2022
6.80
 28,900 6.30 6.80 6 0 0 0
07/12/2022
6.30
 46,200 6.90 6.90 6.30 0 0 0
06/12/2022
6.90
 48,700 7.20 7.20 6.70 0 0 0
05/12/2022
7.20
 147,300 6.60 7.20 6.70 0 0 0
02/12/2022
6.60
 11,300 6.40 6.60 5.90 0 0 0
01/12/2022
6.40
 96,205 6.40 6.80 6.30 0 0 0
30/11/2022
6.40
 14,901 6.30 6.70 6 0 0 0
29/11/2022
6.30
 8,000 6.30 6.60 6.10 0 0 0
28/11/2022
6.30
 15,829 6.30 6.70 6.30 0 0 0
25/11/2022
6.30
 13,200 5.90 6.30 5.50 0 0 0
24/11/2022
5.90
 3,375 5.60 6 5.10 0 0 0
23/11/2022
5.60
 7,300 6 6 5.50 0 0 0
22/11/2022
6
 28,400 6 6.60 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |