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)
04/07/2022
10
 800 9.70 10 10 0 0 0
01/07/2022
9.70
 26,100 9.70 9.70 9.10 0 0 0
30/06/2022
9.70
 33,400 10.60 10.60 9.60 0 0 0
29/06/2022
10.60
 28,600 10.80 11.10 10.10 0 0 0
28/06/2022
10.80
 29,400 9.90 10.80 10 0 0 0
27/06/2022
9.90
 42,400 9 9.90 9 0 0 0
24/06/2022
9
 51,800 9.40 10.20 9 0 0 0
23/06/2022
9.40
 21,500 9 9.50 8.90 0 0 0
22/06/2022
9
 21,000 9 9.70 8.30 0 0 0
21/06/2022
9
 28,900 10 10 9 0 0 0
20/06/2022
10
 41,200 10.80 10.80 9.80 0 0 0
17/06/2022
10.80
 66,100 11.10 11.10 10 0 0 0
16/06/2022
11.10
 12,700 10.70 11.70 10.70 0 0 0
15/06/2022
10.70
 62,600 11.10 11.10 10 0 0 0
14/06/2022
11.10
 47,800 11.30 11.50 10.40 0 0 0
13/06/2022
11.30
 71,900 12.50 12.50 11.30 0 0 0
10/06/2022
12.50
 28,500 13.10 13.10 12.50 0 0 0
09/06/2022
13.10
 14,710 13.50 13.50 12.80 0 0 0
08/06/2022
13.50
 52,700 12.50 13.50 12.20 0 0 0
07/06/2022
12.50
 37,000 13.20 13.40 12 0 0 0
06/06/2022
13.20
 35,100 13.20 13.40 12.70 0 0 0
03/06/2022
13.20
 65,410 13.50 13.50 12.90 0 0 0
02/06/2022
13.50
 45,500 13.90 13.90 13.20 0 0 0
01/06/2022
13.90
 76,900 13.70 13.90 12.80 0 0 0
31/05/2022
13.70
 58,800 13.80 14.50 13.50 0 0 0
30/05/2022
13.80
 43,000 13.60 14 13.10 0 0 0
27/05/2022
13.60
 30,400 13.70 13.90 13.20 0 0 0
26/05/2022
13.70
 52,600 13.80 14.60 13.40 0 100 -0.0
25/05/2022
13.80
 58,000 13 13.90 13 0 0 0
24/05/2022
13
 47,900 13.80 13.80 12.70 0 0 0
23/05/2022
13.80
 23,700 14 14.90 13 0 0 0
20/05/2022
14
 109,300 13.40 14.60 13.40 0 0 0
19/05/2022
13.40
 32,600 13.70 14.50 12.50 0 0 0
18/05/2022
13.70
 121,903 14.90 15.30 13.60 0 0 0
17/05/2022
14.90
 73,300 14.50 15.60 13.70 0 0 0
16/05/2022
14.50
 91,600 13.70 15 13.70 0 0 0
13/05/2022
13.70
 59,000 13.70 15 12.80 0 0 0
12/05/2022
13.70
 86,700 15.10 15.90 13.60 0 0 0
11/05/2022
15.10
 99,215 13.80 15.10 14.60 0 0 0
10/05/2022
13.80
 94,000 12.60 13.80 11.40 0 0 0
09/05/2022
12.60
 59,800 13.90 14 12.60 0 0 0
06/05/2022
13.90
 69,600 15.40 15.40 13.90 0 0 0
05/05/2022
15.40
 199,000 16 17.60 14.50 0 0 0
04/05/2022
16
 18,133 14.60 16 16 0 0 0
29/04/2022
14.60
 23,000 13.30 14.60 14.50 0 0 0
28/04/2022
13.30
 32,300 12.10 13.30 13.20 0 0 0
27/04/2022
12.10
 83,900 11 12.10 11.20 0 0 0
26/04/2022
11
 168,329 10 11 9 0 0 0
25/04/2022
10
 54,000 11 12 10 0 0 0
22/04/2022
11
 117,400 11.50 12.30 10.40 0 0 0
21/04/2022
11.50
 89,100 12.60 12.60 11.40 0 0 0
20/04/2022
12.60
 67,600 13.90 13.90 12.60 0 0 0
19/04/2022
13.90
 82,200 13.90 14.80 12.60 0 0 0
18/04/2022
13.90
 144,800 14.90 16.20 13.50 0 0 0
15/04/2022
14.90
 98,900 16 16.50 14.50 0 0 0
14/04/2022
16
 66,500 16.90 18 16 0 0 0
13/04/2022
16.90
 55,200 16.60 17.20 15.30 0 0 0
12/04/2022
16.60
 107,700 18.40 19.80 16.60 0 0 0
08/04/2022
18.40
 62,265 17.90 19.60 17 0 0 0
07/04/2022
17.90
 155,800 19.80 20.20 17.90 0 0 0
06/04/2022
19.80
 406,400 21.90 21.90 19.80 0 0 0
05/04/2022
21.90
 153,403 22.50 24 20.80 0 0 0
04/04/2022
22.50
 116,700 20.50 22.50 20.80 0 0 0
01/04/2022
20.50
 475,500 21.70 23 19.60 0 0 0
31/03/2022
21.70
 313,503 24.10 24.10 21.70 0 0 0
30/03/2022
24.10
 358,315 26.70 26.70 24.10 0 0 0
29/03/2022
26.70
 415,081 27.60 27.80 24.90 0 0 0
28/03/2022
27.60
 428,900 26.40 28.40 24.40 1,000 0 0.0
25/03/2022
26.40
 523,410 24 26.40 25 0 0 0
24/03/2022
24
 364,200 21.90 24 19.80 0 0 0
23/03/2022
21.90
 1,080,635 22.50 24.70 20.30 100 0 0.0
22/03/2022
22.50
 110,600 20.50 22.50 22.40 0 0 0
21/03/2022
20.50
 198,120 18.70 20.50 20.30 0 0 0
18/03/2022
18.70
 1,077,720 17 18.70 17.40 0 0 0
17/03/2022
17
 238,618 15.50 17 17 0 0 0
16/03/2022
15.50
 73,786 14.10 15.50 15.50 0 0 0
15/03/2022
14.10
 59,301 12.90 14.10 14.10 0 5,000 -0.1
14/03/2022
12.90
 172,300 11.80 12.90 11.50 0 0 0
11/03/2022
11.80
 35,700 11.80 11.90 11.70 0 0 0
10/03/2022
11.80
 36,200 11.70 12.40 11.70 0 0 0
09/03/2022
11.70
 50,200 11.90 11.90 11.70 0 0 0
08/03/2022
11.90
 36,999 11.80 12.10 11.80 0 0 0
07/03/2022
11.80
 79,801 11.80 12 11.80 0 0 0
04/03/2022
11.80
 121,300 11.90 12.10 11.70 0 0 0
03/03/2022
11.90
 44,025 12 12.30 11.90 0 0 0
02/03/2022
12
 75,400 12.40 12.40 11.90 0 0 0
01/03/2022
12.40
 100,230 12 12.80 11.90 0 0 0
28/02/2022
12
 114,600 12.50 12.50 11.80 0 0 0
25/02/2022
12.50
 45,200 12.60 12.60 12.20 0 0 0
24/02/2022
12.60
 78,900 12.70 12.90 12 0 0 0
23/02/2022
12.70
 58,800 12.60 13 12.50 0 0 0
22/02/2022
12.60
 26,700 12.70 12.70 12.20 0 0 0
21/02/2022
12.70
 50,000 12.80 12.80 12.10 0 0 0
18/02/2022
12.80
 45,700 13 13 12.40 0 0 0
17/02/2022
13
 21,000 13 13 12.20 0 0 0
16/02/2022
13
 37,050 13 13.30 12.20 0 0 0
15/02/2022
13
 16,785 13.50 13.50 13 0 0 0
14/02/2022
13.50
 44,200 12.40 13.50 11.90 0 0 0
11/02/2022
12.40
 57,800 12.50 12.50 11.80 0 0 0
10/02/2022
12.50
 12,000 12.30 12.50 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |