CTCP Xây lắp Thành An 96 (ta9)

11.80
0.10
(0.85%)
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
(2024-10-23) 		0.50 4.42% 289,437 0 0
11.20
11.90
11.80
2 tháng
(2024-09-23) 		-0.28 -2.36% 878,622 0 0
11.10
12.08
11.80
3 tháng
(2024-08-26) 		0.44 3.89% 1,861,745 -674 -0.0
11.10
12.27
11.80
6 tháng
(2024-05-27) 		0.08 0.67% 3,670,578 -674 -0.0
11.10
12.99
11.80
12 tháng
(2023-11-28) 		1.90 19.14% 10,393,084 -1,811,248 -26.1
9.27
15.54
11.80
24 tháng
(2022-12-05) 		1.38 13.24% 11,247,842 -2,020,948 -28.5
9.10
15.54
11.80
36 tháng
(2021-12-08) 		0.59 5.24% 18,983,354 -493,393 -4.9
8.85
15.54
11.80
60 tháng
(2019-12-19) 		6.90 140.95% 32,799,235 -336,693 -2.3
4.84
15.54
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
9.92
 700 10.01 10.01 9.10 0 100 -0.0
21/11/2022
10.01
 400 10.01 10.01 9.10 0 100 -0.0
18/11/2022
10.01
 300 9.92 10.01 8.93 0 100 -0.0
17/11/2022
9.92
 2,000 9.92 9.92 9.92 0 0 0
16/11/2022
9.92
 15,900 9.59 9.92 8.68 5,800 100 0.1
15/11/2022
9.59
 45,700 10.59 10.59 9.59 21,700 100 0.3
14/11/2022
10.59
 6,100 11.74 11.74 10.59 5,000 100 0.1
11/11/2022
11.74
 500 10.75 11.74 9.68 0 100 -0.0
10/11/2022
10.75
 0 10.75 10.75 10.75 0 0 0
09/11/2022
10.75
 100 10.75 10.75 10.75 0 0 0
08/11/2022
10.75
 0 10.75 10.75 10.75 0 0 0
07/11/2022
10.75
 2,800 11.41 11.41 10.42 1,000 100 0.0
04/11/2022
11.41
 36 11.41 11.41 11.41 0 0 0
03/11/2022
11.41
 100 11.16 11.41 11.41 0 0 0
02/11/2022
11.16
 3,900 10.75 11.16 10.75 800 0 0.0
01/11/2022
10.75
 2,536 10.75 10.75 10.25 1,000 0 0.0
31/10/2022
10.75
 400 11.33 11.33 10.75 0 0 0
28/10/2022
11.33
 1,200 11.33 11.33 11.00 0 0 0
27/10/2022
11.33
 3,310 11.25 11.33 10.34 400 100 0.0
26/10/2022
11.25
 2,000 11.25 11.25 11.25 0 0 0
25/10/2022
11.25
 4,900 11.66 11.66 10.50 2,300 100 0.0
24/10/2022
11.66
 13,342 11.99 11.99 10.83 10,200 100 0.1
21/10/2022
11.99
 8,200 11.41 12.41 10.75 0 0 0
20/10/2022
11.41
 0 11.41 11.41 11.41 0 0 0
19/10/2022
11.41
 7,000 12.16 12.16 11.16 1,700 100 0.0
18/10/2022
12.16
 200 11.58 12.16 11.58 0 0 0
17/10/2022
11.58
 100 10.75 11.58 11.58 0 0 0
14/10/2022
10.75
 6,342 11.00 11.74 10.59 2,100 100 0.0
13/10/2022
11.00
 5,850 11.16 11.16 10.09 900 100 0.0
12/10/2022
11.16
 8,100 11.41 11.41 10.83 3,100 100 0.0
11/10/2022
11.41
 6,400 11.58 11.58 10.92 3,000 100 0.0
10/10/2022
11.58
 700 11.83 11.83 11.00 0 100 -0.0
07/10/2022
11.83
 4,800 11.99 11.99 10.83 200 100 0.0
06/10/2022
11.99
 1,300 12.32 12.32 11.25 0 100 -0.0
05/10/2022
12.32
 200 11.91 12.32 11.91 0 0 0
04/10/2022
11.91
 6,400 12.90 12.90 11.83 2,400 100 0.0
03/10/2022
12.90
 3,200 12.98 12.98 11.83 1,000 100 0.0
30/09/2022
12.98
 3,100 12.74 12.98 11.66 0 100 -0.0
29/09/2022: Cổ tức tiền mặt tỉ lệ: 10.265%
29/09/2022
12.74
 11,574 12.21 12.74 12.07 7,100 100 0.1
28/09/2022
12.22
 2,916 12.30 12.30 12.22 0 0 0
27/09/2022
12.30
 0 12.30 12.30 12.30 0 0 0
26/09/2022
12.30
 2,200 12.68 12.68 12.22 0 0 0
23/09/2022
12.68
 4,200 12.30 12.68 12.30 0 0 0
22/09/2022
12.30
 4,100 12.30 12.30 11.83 0 0 0
21/09/2022
12.30
 6,059 12.30 13.07 12.30 0 0 0
20/09/2022
12.30
 51,500 11.60 12.76 12.30 27,400 0 0.4
19/09/2022
11.60
 18,300 11.68 11.68 11.60 12,200 0 0.2
16/09/2022
11.68
 9,803 11.68 11.68 11.37 3,000 0 0.0
15/09/2022
11.68
 600 11.75 11.75 11.68 400 0 0.0
14/09/2022
11.75
 3,504 11.68 11.75 11.44 0 0 0
13/09/2022
11.68
 4,896 11.75 11.75 11.68 1,600 0 0.0
12/09/2022
11.75
 18,501 11.68 11.75 11.68 12,300 0 0.2
09/09/2022
11.68
 1,000 11.60 11.68 11.60 0 0 0
08/09/2022
11.60
 1,000 11.44 11.60 11.60 500 0 0.0
07/09/2022
11.44
 3,300 11.68 11.68 11.44 0 0 0
06/09/2022
11.68
 3,300 11.91 11.91 10.98 2,900 100 0.0
05/09/2022
11.91
 0 11.91 11.91 11.91 0 0 0
31/08/2022
11.91
 3,200 12.14 12.14 11.44 1,600 100 0.0
30/08/2022
12.14
 2,100 11.68 12.14 11.60 1,000 0 0.0
29/08/2022
11.68
 2,400 12.37 12.37 11.60 1,000 100 0.0
26/08/2022
12.37
 600 11.99 12.37 11.75 400 0 0.0
25/08/2022
11.99
 5,600 12.45 12.45 11.29 2,000 100 0.0
24/08/2022
12.45
 1,600 12.53 12.53 11.52 800 100 0.0
23/08/2022
12.53
 600 11.68 12.53 11.83 300 0 0.0
22/08/2022
11.68
 6,300 12.37 12.37 11.68 0 0 0
19/08/2022
12.37
 0 12.37 12.37 12.37 0 0 0
18/08/2022
12.37
 0 12.37 12.37 12.37 0 0 0
17/08/2022
12.37
 300 12.37 12.37 12.06 0 0 0
16/08/2022
12.37
 15,200 11.99 12.37 11.91 4,900 0 0.1
15/08/2022
11.99
 3,210 12.60 12.60 11.99 0 0 0
12/08/2022
12.60
 200 12.45 12.60 12.45 0 0 0
11/08/2022
12.45
 11,610 12.60 12.60 12.45 0 0 0
10/08/2022
12.60
 3,800 12.76 12.76 12.60 0 0 0
09/08/2022
12.76
 400 12.68 12.76 12.37 0 0 0
08/08/2022
12.68
 28,100 12.30 12.84 12.22 15,600 0 0.3
05/08/2022
12.30
 41,500 11.68 12.76 11.60 7,800 0 0.1
04/08/2022
11.68
 1,200 11.68 11.68 10.75 0 100 -0.0
03/08/2022
11.68
 300 11.52 11.68 10.59 0 100 -0.0
02/08/2022
11.52
 0 11.52 11.52 11.52 0 0 0
01/08/2022
11.52
 12,500 11.44 11.60 11.21 11,300 0 0.2
29/07/2022
11.44
 3,210 11.60 11.60 10.67 2,000 100 0.0
28/07/2022
11.60
 300 11.37 11.60 10.44 0 100 -0.0
27/07/2022
11.37
 838 11.52 11.52 10.59 600 100 0.0
26/07/2022
11.52
 610 11.52 11.52 10.52 200 110 0.0
25/07/2022
11.52
 4,900 11.29 11.52 10.28 2,900 100 0.0
22/07/2022
11.29
 5,600 11.14 11.29 10.13 3,500 100 0.0
21/07/2022
11.14
 0 11.14 11.14 11.14 0 0 0
20/07/2022
11.14
 300 11.29 11.29 11.14 200 0 0.0
19/07/2022
11.29
 602 10.98 11.29 10.67 0 0 0
18/07/2022
10.98
 3,900 10.98 11.29 10.98 3,200 0 0.0
15/07/2022
10.98
 1,900 11.14 11.14 10.98 800 0 0.0
14/07/2022
11.14
 436 11.21 11.21 10.44 0 100 -0.0
13/07/2022
11.21
 1,200 11.06 11.37 10.98 0 0 0
12/07/2022
11.06
 900 10.52 11.06 10.83 300 0 0.0
11/07/2022
10.52
 2,000 11.29 11.29 10.44 0 100 -0.0
08/07/2022
11.29
 9,600 11.14 11.29 10.05 7,900 100 0.1
07/07/2022
11.14
 2,700 11.21 11.21 10.13 1,500 100 0.0
06/07/2022
11.21
 0 11.21 11.21 11.21 0 0 0
05/07/2022
11.21
 800 11.21 11.21 11.21 700 0 0.0
04/07/2022
11.21
 22,201 11.52 11.52 10.44 17,600 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |