CTCP Xây dựng Số 9 (vc9)

4.70
0.10
(2.17%)
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) 		0.30 6.98% 132,453 0 0
4.30
4.80
4.60
2 tháng
(2024-09-23) 		0.20 4.55% 216,733 0 0
4.10
4.80
4.60
3 tháng
(2024-08-26) 		0.20 4.55% 326,285 0 0
4.10
4.80
4.60
6 tháng
(2024-05-27) 		-0.40 -8% 1,170,243 0 0
3.80
5
4.60
12 tháng
(2023-11-28) 		-1 -17.86% 2,938,659 -302,300 -1.5
3.80
5.90
4.60
24 tháng
(2022-12-05) 		-2.60 -36.11% 8,509,197 -296,800 -1.5
3.80
7.70
4.60
36 tháng
(2021-12-08) 		-11.60 -71.60% 25,459,219 -295,600 -1.5
3.80
27.60
4.60
60 tháng
(2019-12-19) 		-7.10 -60.68% 40,917,389 -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)
22/11/2022
6
 28,400 6 6.60 6 0 0 0
21/11/2022
6
 3,900 5.50 6 5.20 0 0 0
18/11/2022
5.50
 1,700 5.30 5.70 5.30 0 0 0
17/11/2022
5.30
 7,400 4.90 5.30 5 0 0 0
16/11/2022
4.90
 34,300 4.50 4.90 4.10 0 0 0
15/11/2022
4.50
 11,400 5 5 4.50 0 0 0
14/11/2022
5
 16,300 5.50 5.50 5 0 0 0
11/11/2022
5.50
 7,200 5.40 5.50 5.20 0 0 0
10/11/2022
5.40
 36,500 5.50 5.50 5 0 0 0
09/11/2022
5.50
 2,700 5.40 5.80 5.50 0 0 0
08/11/2022
5.40
 21,400 5.90 5.90 5.40 0 0 0
07/11/2022
5.90
 9,141 6.50 6.50 5.90 0 0 0
04/11/2022
6.50
 5,500 7 7 6.30 0 0 0
03/11/2022
7
 2,000 6.90 7 6.50 0 0 0
02/11/2022
6.90
 2,500 6.90 6.90 6.90 0 0 0
01/11/2022
6.90
 2,000 6.60 7.10 6.70 0 0 0
31/10/2022
6.60
 12,908 7.20 7.20 6.50 0 0 0
28/10/2022
7.20
 5,433 7 7.60 7.20 0 0 0
27/10/2022
7
 8,800 7 7.10 6.30 0 0 0
26/10/2022
7
 24,700 7.30 7.30 6.60 0 0 0
25/10/2022
7.30
 5,700 7.50 7.50 6.80 0 0 0
24/10/2022
7.50
 7,200 8.30 8.30 7.50 0 0 0
21/10/2022
8.30
 22,000 8.40 8.40 7.60 0 0 0
20/10/2022
8.40
 13,000 8.80 8.80 8 0 0 0
19/10/2022
8.80
 27,400 8 8.80 8.10 0 0 0
18/10/2022
8
 32,900 7.30 8 7.50 0 0 0
17/10/2022
7.30
 13,200 7.10 7.80 7.10 0 0 0
14/10/2022
7.10
 11,900 6.50 7.10 6.20 0 0 0
13/10/2022
6.50
 17,300 6.30 6.70 6.10 0 0 0
12/10/2022
6.30
 14,900 6.70 6.80 6.10 0 0 0
11/10/2022
6.70
 20,900 6.70 6.80 6.10 0 0 0
10/10/2022
6.70
 21,800 7.30 7.90 6.60 0 0 0
07/10/2022
7.30
 60,300 7.90 7.90 7.20 0 0 0
06/10/2022
7.90
 4,800 8.70 8.70 7.90 0 0 0
05/10/2022
8.70
 13,800 8.80 9.50 8 0 0 0
04/10/2022
8.80
 26,100 9.70 9.70 8.80 0 0 0
03/10/2022
9.70
 52,150 10.20 10.60 9.20 0 0 0
30/09/2022
10.20
 25,300 10.40 10.80 10 0 0 0
29/09/2022
10.40
 31,600 10.80 11 10.20 0 0 0
28/09/2022
10.80
 4,500 10.70 11.30 10.40 0 0 0
27/09/2022
10.70
 13,500 11.30 11.60 10.70 0 0 0
26/09/2022
11.30
 17,000 11.60 11.80 11 0 0 0
23/09/2022
11.60
 4,550 11.60 11.80 11.30 0 0 0
22/09/2022
11.60
 12,600 11.50 11.60 11 0 0 0
21/09/2022
11.50
 400 11.50 11.80 11.30 0 0 0
20/09/2022
11.50
 25,600 11 11.50 11 0 0 0
19/09/2022
11
 10,000 11.40 11.40 10.70 0 0 0
16/09/2022
11.40
 5,589 11.60 11.60 11.10 0 0 0
15/09/2022
11.60
 6,800 11.60 11.80 11 0 0 0
14/09/2022
11.60
 5,924 11.80 11.90 11 0 0 0
13/09/2022
11.80
 21,800 11.80 12 11.60 0 0 0
12/09/2022
11.80
 13,525 11.60 12 10.60 0 0 0
09/09/2022
11.60
 16,600 11.60 11.90 11.50 0 0 0
08/09/2022
11.60
 33,500 11.20 11.70 11.10 0 0 0
07/09/2022
11.20
 15,800 11.70 11.80 10.60 0 0 0
06/09/2022
11.70
 19,400 11.70 11.80 11.30 0 0 0
05/09/2022
11.70
 44,700 11.50 11.80 11.20 0 0 0
31/08/2022
11.50
 15,300 11.50 11.80 10.40 0 0 0
30/08/2022
11.50
 69,700 11.90 11.90 11 0 0 0
29/08/2022
11.90
 10,400 11.60 12 11.30 0 0 0
26/08/2022
11.60
 24,500 12.20 12.40 11.60 0 0 0
25/08/2022
12.20
 28,200 12 12.30 11.80 0 0 0
24/08/2022
12
 52,300 11.90 12.60 11.70 0 0 0
23/08/2022
11.90
 12,100 11.80 12 11.50 0 0 0
22/08/2022
11.80
 15,200 12.10 12.10 11.50 0 0 0
19/08/2022
12.10
 37,500 12 12.10 11.80 0 0 0
18/08/2022
12
 43,100 12.20 12.20 11.90 0 0 0
17/08/2022
12.20
 42,500 12 12.20 11.70 0 0 0
16/08/2022
12
 20,000 11.90 12.50 11.60 0 0 0
15/08/2022
11.90
 12,100 11.90 12.40 11.60 0 0 0
12/08/2022
11.90
 24,800 12 12.20 11 0 0 0
11/08/2022
12
 37,900 12.40 13 11.50 0 0 0
10/08/2022
12.40
 47,600 11.90 12.50 11.20 0 0 0
09/08/2022
11.90
 33,200 11.90 12.70 11.20 0 0 0
08/08/2022
11.90
 89,900 13.10 14 11.90 0 0 0
05/08/2022
13.10
 97,605 12.30 13.20 12.30 0 0 0
04/08/2022
12.30
 118,500 11.30 12.40 11.30 0 0 0
03/08/2022
11.30
 51,000 10.30 11.30 10.60 0 0 0
02/08/2022
10.30
 60,617 9.40 10.30 9.40 0 0 0
01/08/2022
9.40
 16,009 9.60 10 9.40 0 0 0
29/07/2022
9.60
 9,900 10 10 9.50 0 0 0
28/07/2022
10
 37,000 9.40 10.20 9.30 0 0 0
27/07/2022
9.40
 10,100 9.30 9.50 9 0 0 0
26/07/2022
9.30
 13,600 9.60 9.60 9.20 0 0 0
25/07/2022
9.60
 7,100 10.10 10.10 9.40 0 0 0
22/07/2022
10.10
 8,700 9.80 10.70 9.80 0 0 0
21/07/2022
9.80
 13,500 10.10 10.10 9.80 0 0 0
20/07/2022
10.10
 43,217 9.90 10.20 9.80 0 0 0
19/07/2022
9.90
 21,900 9.90 9.90 9.60 0 0 0
18/07/2022
9.90
 17,900 9.80 9.90 9.70 0 0 0
15/07/2022
9.80
 48,983 10 10.50 9.70 0 0 0
14/07/2022
10
 21,900 10.30 10.30 9.60 0 0 0
13/07/2022
10.30
 27,800 10.40 10.60 9.90 0 0 0
12/07/2022
10.40
 38,600 9.80 10.50 9 0 0 0
11/07/2022
9.80
 20,700 9.60 9.80 9 0 0 0
08/07/2022
9.60
 22,900 9.50 9.90 9.50 0 0 0
07/07/2022
9.50
 7,400 9.60 9.60 8.90 0 0 0
06/07/2022
9.60
 12,200 9.30 10 8.40 0 0 0
05/07/2022
9.30
 18,000 10 10 9.30 0 0 0
04/07/2022
10
 800 9.70 10 10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |