CTCP Xây lắp Thành An 96 (ta9)

13.30
0.10
(0.76%)
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
(2024-08-20) 		0.50 3.94% 979,700 -674 -0.0
12.50
13.50
13.20
2 tháng
(2024-07-22) 		0.40 3.12% 1,354,700 -674 -0.0
12.40
13.50
13.20
3 tháng
(2024-06-21) 		-1 -7.04% 2,131,800 -674 -0.0
12.40
14.30
13.20
6 tháng
(2024-03-25) 		-2.50 -15.92% 7,214,948 -1,012,774 -15.5
12
17.10
13.20
12 tháng
(2023-09-25) 		2.37 21.87% 9,905,827 -1,976,348 -28.0
10.01
17.10
13.20
24 tháng
(2022-09-30) 		-1.09 -7.63% 10,507,538 -1,959,748 -27.7
9.74
17.10
13.20
36 tháng
(2021-10-05) 		3.14 31.20% 22,831,219 -425,093 -4.0
9.51
17.10
13.20
60 tháng
(2019-10-16) 		7.47 130.51% 32,145,419 -192,593 -1.1
5.25
17.10
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
14.38
 57,950 13.45 14.47 13.45 28,300 0 0.5
25/04/2022
13.45
 88,400 13.87 14.30 13.11 44,400 0 0.7
22/04/2022
13.87
 79,500 12.94 14.04 13.11 52,600 0 0.8
21/04/2022
12.94
 72,700 14.04 14.04 12.77 39,600 0 0.6
20/04/2022
14.04
 101,200 14.72 14.72 13.28 47,000 0 0.8
19/04/2022
14.72
 64,600 14.81 15.15 14.64 0 0 0
18/04/2022
14.81
 51,500 14.72 15.06 14.38 0 0 0
15/04/2022
14.72
 170,200 13.70 15.06 13.62 0 0 0
14/04/2022
13.70
 26,100 13.70 13.79 13.45 17,300 0 0.3
13/04/2022
13.70
 23,116 13.87 13.87 13.62 14,900 0 0.2
12/04/2022
13.87
 60,231 13.87 14.30 13.62 37,800 0 0.6
08/04/2022
13.87
 64,200 13.79 13.96 13.70 31,800 0 0.5
07/04/2022
13.79
 94,600 13.70 13.87 13.45 40,000 0 0.6
06/04/2022
13.70
 35,700 13.96 13.96 13.53 0 0 0
05/04/2022
13.96
 36,300 13.87 13.96 13.70 0 0 0
04/04/2022
13.87
 41,311 13.62 14.30 13.62 0 0 0
01/04/2022
13.62
 20,700 13.70 13.70 13.19 0 0 0
31/03/2022
13.70
 104,901 13.53 13.70 13.28 54,900 0 0.9
30/03/2022
13.53
 133,800 13.45 13.79 13.28 0 0 0
29/03/2022
13.45
 120,900 13.02 13.45 13.02 54,600 0 0.8
28/03/2022
13.02
 138,700 13.02 13.28 13.02 71,700 8,500 1.0
25/03/2022
13.02
 57,200 13.19 13.45 12.77 27,000 5,000 0.3
24/03/2022
13.19
 49,500 13.28 13.45 13.11 0 5,000 -0.1
23/03/2022
13.28
 67,000 13.36 13.53 13.19 0 0 0
22/03/2022
13.36
 233,251 12.60 13.53 12.51 23,100 1,000 0.3
21/03/2022
12.60
 100,901 12.34 12.68 12.25 48,100 0 0.7
18/03/2022
12.34
 52,729 12.51 12.51 12.17 0 0 0
17/03/2022
12.51
 43,856 12.43 12.77 12.43 0 0 0
16/03/2022
12.43
 61,885 12.34 12.51 12.34 0 0 0
15/03/2022
12.34
 119,133 12.51 12.51 12.00 59,800 0 0.9
14/03/2022
12.51
 100,720 12.34 12.85 12.17 43,700 0 0.6
11/03/2022
12.34
 210,800 11.74 12.34 11.74 87,600 0 1.3
10/03/2022
11.74
 113,677 11.32 12.00 11.15 13,400 0 0.2
09/03/2022
11.32
 41,900 11.23 11.32 11.06 19,500 0 0.3
08/03/2022
11.23
 45,000 11.40 11.40 11.06 0 0 0
07/03/2022
11.40
 38,593 11.49 11.49 11.06 0 0 0
04/03/2022
11.49
 33,200 11.23 11.49 11.06 0 0 0
03/03/2022
11.23
 112,400 11.32 11.32 11.06 0 0 0
02/03/2022
11.32
 18,300 11.40 11.49 11.15 0 0 0
01/03/2022
11.40
 29,000 11.32 11.40 11.06 0 0 0
28/02/2022
11.32
 23,900 11.40 11.40 11.15 0 0 0
25/02/2022
11.40
 11,900 11.32 11.40 11.06 0 0 0
24/02/2022
11.32
 93,700 11.57 11.57 10.98 0 0 0
23/02/2022
11.57
 20,960 11.57 11.57 11.40 0 0 0
22/02/2022
11.57
 69,000 11.83 11.83 11.23 0 0 0
21/02/2022
11.83
 65,200 11.91 12.25 11.66 0 0 0
18/02/2022
11.91
 126,800 11.57 12.08 11.23 30,800 0 0.4
17/02/2022
11.57
 53,500 11.32 11.57 11.23 26,700 0 0.4
16/02/2022
11.32
 55,959 10.98 11.40 11.15 0 0 0
15/02/2022
10.98
 121,100 10.55 11.06 10.38 27,800 0 0.3
14/02/2022
10.55
 27,600 10.81 10.81 10.55 0 0 0
11/02/2022
10.81
 23,900 10.64 10.81 10.64 0 0 0
10/02/2022
10.64
 19,800 10.89 10.89 10.64 0 0 0
09/02/2022
10.89
 24,261 11.06 11.06 10.72 0 0 0
08/02/2022
11.06
 13,900 10.89 11.06 10.81 0 0 0
07/02/2022
10.89
 10,300 10.47 10.89 10.64 0 0 0
28/01/2022
10.47
 29,700 10.38 10.64 10.30 0 0 0
27/01/2022
10.38
 45,800 10.30 10.38 10.04 0 0 0
26/01/2022
10.30
 9,900 10.47 10.47 10.30 0 0 0
25/01/2022
10.47
 36,400 10.21 10.55 10.21 0 0 0
24/01/2022
10.21
 59,300 11.15 11.15 10.21 0 0 0
21/01/2022
11.15
 26,000 11.06 11.49 10.47 0 0 0
20/01/2022
11.06
 7,900 10.64 11.06 10.38 0 0 0
19/01/2022
10.64
 12,100 10.55 10.64 10.38 0 0 0
18/01/2022
10.55
 35,200 10.55 10.72 10.21 0 0 0
17/01/2022
10.55
 26,300 11.06 11.06 10.47 0 0 0
14/01/2022
11.06
 41,600 11.06 11.23 10.72 0 0 0
13/01/2022
11.06
 81,300 11.74 11.74 10.89 0 0 0
12/01/2022
11.74
 74,700 12.00 12.00 10.89 0 0 0
11/01/2022
12.00
 43,700 12.34 12.34 11.49 0 0 0
10/01/2022
12.34
 105,500 12.25 12.94 12.08 0 0 0
07/01/2022
12.25
 91,200 12.08 12.25 11.74 0 0 0
06/01/2022
12.08
 134,600 11.57 12.25 11.32 0 0 0
05/01/2022
11.57
 79,600 11.32 11.74 11.32 0 0 0
04/01/2022
11.32
 79,900 11.23 11.49 11.15 0 0 0
31/12/2021
11.23
 31,400 11.32 11.32 11.06 0 0 0
30/12/2021
11.32
 32,700 11.32 11.49 11.15 0 0 0
29/12/2021
11.32
 60,300 11.32 11.32 11.06 0 0 0
28/12/2021
11.32
 59,200 11.23 11.91 11.23 0 0 0
27/12/2021
11.23
 47,100 11.23 11.32 11.06 0 0 0
24/12/2021
11.23
 122,001 11.23 11.40 11.06 0 0 0
23/12/2021
11.23
 127,700 11.57 11.91 11.15 0 0 0
22/12/2021
11.57
 91,975 12.17 12.34 11.23 0 800 -0.0
21/12/2021
12.17
 47,400 12.60 12.60 12.08 0 0 0
20/12/2021
12.60
 68,300 12.60 12.94 12.34 0 0 0
17/12/2021
12.60
 87,036 12.60 12.77 12.34 0 0 0
16/12/2021
12.60
 137,413 12.00 13.11 12.00 0 0 0
15/12/2021
12.00
 75,000 12.25 12.25 11.91 0 135 -0.0
14/12/2021
12.25
 56,400 12.43 12.51 12.00 0 0 0
13/12/2021
12.43
 200,690 11.40 12.51 11.15 700 1,200 -0.0
10/12/2021
11.40
 104,200 11.91 11.91 11.32 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2021
11.91
 62,400 12.34 12.77 11.15 0 0 0
08/12/2021
12.34
 59,600 12.26 12.58 12.18 0 3,000 -0.0
07/12/2021
12.26
 98,600 12.26 12.26 11.95 0 0 0
06/12/2021
12.26
 134,300 12.42 12.58 12.10 0 0 0
03/12/2021
12.42
 199,500 12.65 12.65 12.26 0 0 0
02/12/2021
12.65
 126,700 12.58 12.89 12.58 1,300 1,900 -0.0
01/12/2021
12.58
 98,300 12.65 12.81 12.58 0 0 0
30/11/2021
12.65
 206,300 12.89 13.52 12.65 0 1,500 -0.0
29/11/2021
12.89
 359,890 12.50 12.97 12.18 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |