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)
01/07/2022
11.52
 8,050 11.52 11.52 10.83 4,900 0 0.1
30/06/2022
11.52
 700 11.52 11.52 10.90 0 0 0
29/06/2022
11.52
 13,900 11.29 11.52 11.21 8,100 0 0.1
28/06/2022
11.29
 11,000 11.21 11.37 10.98 5,100 0 0.1
27/06/2022
11.21
 2,100 11.21 11.21 10.98 1,000 0 0.0
24/06/2022
11.21
 16,300 11.14 11.37 10.83 6,000 0 0.1
23/06/2022
11.14
 6,400 11.44 11.91 10.36 1,900 100 0.0
22/06/2022
11.44
 3,959 11.52 12.30 10.44 3,600 100 0.1
21/06/2022
11.52
 2,135 11.52 11.52 10.44 0 100 -0.0
20/06/2022
11.52
 300 11.60 11.60 10.98 0 0 0
17/06/2022
11.60
 832 11.68 11.68 11.60 500 0 0.0
16/06/2022
11.68
 5,700 11.37 11.83 11.44 5,100 0 0.1
15/06/2022
11.37
 10,000 11.68 11.68 11.06 6,300 0 0.1
14/06/2022
11.68
 5,000 11.99 11.99 10.83 2,000 100 0.0
13/06/2022
11.99
 6,300 12.06 12.06 11.60 3,000 0 0.0
10/06/2022
12.06
 6,700 12.14 12.14 11.99 6,000 0 0.1
09/06/2022
12.14
 21,300 11.99 12.76 11.75 15,300 0 0.2
08/06/2022
11.99
 27,500 11.91 11.99 11.75 12,900 0 0.2
07/06/2022
11.91
 8,073 12.30 12.30 11.60 0 0 0
06/06/2022
12.30
 25,700 11.99 12.45 11.83 17,700 0 0.3
03/06/2022
11.99
 9,400 12.14 12.14 11.99 6,200 0 0.1
02/06/2022
12.14
 12,700 12.30 12.30 11.60 0 0 0
01/06/2022
12.30
 20,341 12.22 12.30 11.91 11,200 0 0.2
31/05/2022
12.22
 800 12.37 12.37 11.83 0 0 0
30/05/2022
12.37
 13,600 12.14 12.37 12.14 4,800 0 0.1
27/05/2022
12.14
 9,100 12.30 12.30 12.06 0 0 0
26/05/2022
12.30
 7,300 12.53 12.53 12.14 0 0 0
25/05/2022
12.53
 14,300 12.14 12.53 12.14 8,900 0 0.1
24/05/2022
12.14
 5,200 12.06 12.14 11.83 4,700 0 0.1
23/05/2022
12.06
 21,600 12.06 12.60 12.06 16,300 0 0.3
20/05/2022
12.06
 6,000 11.68 12.76 11.91 4,000 0 0.1
19/05/2022
11.68
 13,800 11.52 11.75 11.14 6,100 0 0.1
18/05/2022
11.52
 16,800 12.30 12.30 11.44 0 0 0
17/05/2022
12.30
 10,400 11.60 12.30 10.90 4,100 0 0.1
16/05/2022
11.60
 17,300 11.60 12.14 11.52 8,300 0 0.1
13/05/2022
11.60
 10,600 11.75 12.53 10.75 0 0 0
12/05/2022
11.75
 7,800 12.76 12.76 11.75 0 0 0
11/05/2022
12.76
 5,400 12.37 13.46 12.14 0 0 0
10/05/2022
12.37
 13,400 12.30 12.37 11.91 0 0 0
09/05/2022
12.30
 52,900 13.61 13.61 12.30 0 0 0
06/05/2022
13.61
 7,441 13.92 14.00 13.61 0 0 0
05/05/2022
13.92
 80,600 13.92 14.31 13.92 58,600 0 1.1
04/05/2022
13.92
 129,212 14.00 14.31 13.53 71,600 0 1.3
29/04/2022
14.00
 92,800 13.30 14.23 13.30 45,900 0 0.8
28/04/2022
13.30
 64,500 13.15 13.38 13.15 38,800 0 0.7
27/04/2022
13.15
 10,900 13.07 13.15 12.99 5,800 0 0.1
26/04/2022
13.07
 57,950 12.22 13.15 12.22 28,300 0 0.5
25/04/2022
12.22
 88,400 12.60 12.99 11.91 44,400 0 0.7
22/04/2022
12.60
 79,500 11.75 12.76 11.91 52,600 0 0.8
21/04/2022
11.75
 72,700 12.76 12.76 11.60 39,600 0 0.6
20/04/2022
12.76
 101,200 13.38 13.38 12.06 47,000 0 0.8
19/04/2022
13.38
 64,600 13.46 13.76 13.30 0 0 0
18/04/2022
13.46
 51,500 13.38 13.69 13.07 0 0 0
15/04/2022
13.38
 170,200 12.45 13.69 12.37 0 0 0
14/04/2022
12.45
 26,100 12.45 12.53 12.22 17,300 0 0.3
13/04/2022
12.45
 23,116 12.60 12.60 12.37 14,900 0 0.2
12/04/2022
12.60
 60,231 12.60 12.99 12.37 37,800 0 0.6
08/04/2022
12.60
 64,200 12.53 12.68 12.45 31,800 0 0.5
07/04/2022
12.53
 94,600 12.45 12.60 12.22 40,000 0 0.6
06/04/2022
12.45
 35,700 12.68 12.68 12.30 0 0 0
05/04/2022
12.68
 36,300 12.60 12.68 12.45 0 0 0
04/04/2022
12.60
 41,311 12.37 12.99 12.37 0 0 0
01/04/2022
12.37
 20,700 12.45 12.45 11.99 0 0 0
31/03/2022
12.45
 104,901 12.30 12.45 12.06 54,900 0 0.9
30/03/2022
12.30
 133,800 12.22 12.53 12.06 0 0 0
29/03/2022
12.22
 120,900 11.83 12.22 11.83 54,600 0 0.8
28/03/2022
11.83
 138,700 11.83 12.06 11.83 71,700 8,500 1.0
25/03/2022
11.83
 57,200 11.99 12.22 11.60 27,000 5,000 0.3
24/03/2022
11.99
 49,500 12.06 12.22 11.91 0 5,000 -0.1
23/03/2022
12.06
 67,000 12.14 12.30 11.99 0 0 0
22/03/2022
12.14
 233,251 11.44 12.30 11.37 23,100 1,000 0.3
21/03/2022
11.44
 100,901 11.21 11.52 11.14 48,100 0 0.7
18/03/2022
11.21
 52,729 11.37 11.37 11.06 0 0 0
17/03/2022
11.37
 43,856 11.29 11.60 11.29 0 0 0
16/03/2022
11.29
 61,885 11.21 11.37 11.21 0 0 0
15/03/2022
11.21
 119,133 11.37 11.37 10.90 59,800 0 0.9
14/03/2022
11.37
 100,720 11.21 11.68 11.06 43,700 0 0.6
11/03/2022
11.21
 210,800 10.67 11.21 10.67 87,600 0 1.3
10/03/2022
10.67
 113,677 10.28 10.90 10.13 13,400 0 0.2
09/03/2022
10.28
 41,900 10.21 10.28 10.05 19,500 0 0.3
08/03/2022
10.21
 45,000 10.36 10.36 10.05 0 0 0
07/03/2022
10.36
 38,593 10.44 10.44 10.05 0 0 0
04/03/2022
10.44
 33,200 10.21 10.44 10.05 0 0 0
03/03/2022
10.21
 112,400 10.28 10.28 10.05 0 0 0
02/03/2022
10.28
 18,300 10.36 10.44 10.13 0 0 0
01/03/2022
10.36
 29,000 10.28 10.36 10.05 0 0 0
28/02/2022
10.28
 23,900 10.36 10.36 10.13 0 0 0
25/02/2022
10.36
 11,900 10.28 10.36 10.05 0 0 0
24/02/2022
10.28
 93,700 10.52 10.52 9.98 0 0 0
23/02/2022
10.52
 20,960 10.52 10.52 10.36 0 0 0
22/02/2022
10.52
 69,000 10.75 10.75 10.21 0 0 0
21/02/2022
10.75
 65,200 10.83 11.14 10.59 0 0 0
18/02/2022
10.83
 126,800 10.52 10.98 10.21 30,800 0 0.4
17/02/2022
10.52
 53,500 10.28 10.52 10.21 26,700 0 0.4
16/02/2022
10.28
 55,959 9.98 10.36 10.13 0 0 0
15/02/2022
9.98
 121,100 9.59 10.05 9.43 27,800 0 0.3
14/02/2022
9.59
 27,600 9.82 9.82 9.59 0 0 0
11/02/2022
9.82
 23,900 9.67 9.82 9.67 0 0 0
10/02/2022
9.67
 19,800 9.90 9.90 9.67 0 0 0
09/02/2022
9.90
 24,261 10.05 10.05 9.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |