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)
26/11/2021
12.50
 302,000 13.05 13.20 12.34 0 0 0
25/11/2021
13.05
 227,430 12.34 13.52 12.34 0 0 0
24/11/2021
12.34
 166,501 12.50 12.65 12.10 0 0 0
23/11/2021
12.50
 206,800 13.83 13.83 12.50 0 0 0
22/11/2021
13.83
 140,500 13.60 14.93 12.97 100 400 -0.0
19/11/2021
13.60
 339,700 12.42 13.60 12.58 0 4,400 -0.1
18/11/2021
12.42
 344,400 11.32 12.42 10.77 48,000 0 0.7
17/11/2021
11.32
 44,969 11.16 11.32 11.16 8,000 0 0.1
16/11/2021
11.16
 137,365 11.00 11.79 10.93 0 10,000 -0.1
15/11/2021
11.00
 70,800 11.00 11.00 10.69 19,500 0 0.3
12/11/2021
11.00
 38,700 10.69 11.16 10.69 0 0 0
11/11/2021
10.69
 68,200 10.69 10.77 10.53 13,500 12,600 0.0
10/11/2021
10.69
 31,500 10.61 11.00 10.45 8,700 0 0.1
09/11/2021
10.61
 44,206 10.30 10.77 10.38 0 0 0
08/11/2021
10.30
 178,800 10.61 10.61 10.14 0 0 0
05/11/2021
10.61
 11,300 10.85 11.00 10.38 0 0 0
04/11/2021
10.85
 62,272 10.85 11.79 10.85 0 0 0
03/11/2021
10.85
 443,386 9.90 10.85 9.98 1,100 0 0.0
02/11/2021
9.90
 22,000 10.06 10.14 9.90 0 0 0
01/11/2021
10.06
 17,100 9.98 10.14 9.98 0 0 0
29/10/2021
9.98
 18,900 9.75 10.22 9.67 0 0 0
28/10/2021
9.75
 9,100 9.67 9.75 9.67 0 0 0
27/10/2021
9.67
 17,100 9.82 9.82 9.43 0 0 0
26/10/2021
9.82
 17,000 9.75 9.82 9.67 0 0 0
25/10/2021
9.75
 9,000 9.82 9.90 9.51 0 0 0
22/10/2021
9.82
 9,300 9.59 9.82 9.43 0 0 0
21/10/2021
9.59
 7,600 9.75 9.75 9.20 0 0 0
20/10/2021
9.75
 1,600 9.51 9.75 9.43 0 0 0
19/10/2021
9.51
 61,000 9.59 9.59 9.20 0 0 0
18/10/2021
9.59
 112,200 9.90 10.06 9.12 0 1,500 0
15/10/2021
9.90
 20,200 9.98 10.22 9.82 0 1,200 -0.0
14/10/2021
9.98
 104,400 10.22 10.61 9.90 0 0 0
13/10/2021
10.22
 101,700 9.98 10.45 10.06 300 0 0.0
12/10/2021
9.98
 11,000 10.22 10.22 9.90 0 400 -0.0
11/10/2021
10.22
 57,700 10.22 10.22 9.98 0 0 0
08/10/2021
10.22
 45,000 10.38 10.38 9.90 0 0 0
07/10/2021
10.38
 5,300 10.14 10.38 10.22 0 100 -0.0
06/10/2021
10.14
 23,600 10.06 10.22 10.06 0 0 0
05/10/2021
10.06
 15,900 9.98 10.06 9.98 0 100 -0.0
04/10/2021
9.98
 14,860 9.98 10.06 9.75 0 0 0
01/10/2021
9.98
 25,400 9.98 10.14 9.75 0 0 0
30/09/2021
9.98
 52,400 9.90 10.06 9.75 0 0 0
29/09/2021
9.90
 49,926 10.14 10.14 9.75 0 0 0
28/09/2021
10.14
 30,248 10.14 10.14 9.82 18,000 0 0.2
27/09/2021
10.14
 26,200 10.30 10.30 9.82 13,200 0 0.2
24/09/2021
10.30
 53,826 10.53 10.53 9.82 0 0 0
23/09/2021
10.53
 46,470 10.61 10.77 10.38 23,000 0 0.3
22/09/2021
10.61
 94,900 10.06 10.61 10.14 0 0 0
21/09/2021
10.06
 70,148 9.90 10.06 9.82 200 500 -0.0
20/09/2021
9.90
 50,500 9.90 9.98 9.82 27,500 0 0.3
17/09/2021
9.90
 35,214 9.98 9.98 9.82 17,500 10,000 0.1
16/09/2021
9.98
 49,900 9.98 10.06 9.90 33,000 0 0.4
15/09/2021
9.98
 66,000 9.67 10.06 9.82 2,000 4,000 -0.0
14/09/2021
9.67
 72,100 9.43 9.82 9.43 1,100 0 0.0
13/09/2021
9.43
 29,200 9.43 9.59 9.43 5,700 0 0.1
10/09/2021
9.43
 8,700 9.51 9.51 9.35 1,500 0 0.0
09/09/2021
9.51
 3,800 9.27 9.51 9.27 1,100 0 0.0
08/09/2021
9.27
 92,318 9.67 9.67 9.12 39,900 0 0.5
07/09/2021
9.67
 2,612 9.67 9.67 9.43 1,800 500 0.0
06/09/2021
9.67
 36,200 9.27 9.67 9.20 0 100 -0.0
01/09/2021
9.27
 3,100 9.12 9.27 9.12 0 1,000 -0.0
31/08/2021
9.12
 14,400 9.12 9.27 8.96 10,000 12,800 -0.0
30/08/2021
9.12
 7,200 8.96 9.20 8.88 4,600 500 0.0
27/08/2021
8.96
 4,200 9.04 9.27 8.96 0 0 0
26/08/2021
9.04
 3,200 8.96 9.27 8.88 0 0 0
25/08/2021
8.96
 200 9.04 9.27 8.96 0 0 0
24/08/2021
9.04
 11,841 9.04 9.20 8.88 2,000 0 0.0
23/08/2021
9.04
 9,500 9.12 9.27 8.96 8,200 0 0.1
20/08/2021
9.12
 42,600 9.27 9.67 9.04 24,300 0 0.3
19/08/2021
9.27
 25,100 9.27 9.35 9.12 11,900 0 0.1
18/08/2021
9.27
 20,400 9.35 9.43 9.20 12,700 0 0.1
17/08/2021
9.35
 19,300 9.20 9.35 9.20 8,000 0 0.1
16/08/2021
9.20
 18,600 9.04 9.35 9.04 0 0 0
13/08/2021
9.04
 39,800 8.80 9.04 8.80 15,900 0 0.2
12/08/2021
8.80
 8,500 8.80 8.88 8.65 2,200 1,000 0.0
11/08/2021
8.80
 6,300 8.80 8.80 8.65 6,000 0 0.1
10/08/2021
8.80
 3,000 8.72 8.80 8.72 0 0 0
09/08/2021
8.72
 9,300 8.65 8.72 8.65 0 0 0
06/08/2021
8.65
 3,800 8.65 8.65 8.57 0 0 0
05/08/2021
8.65
 6,200 8.57 8.65 8.49 0 0 0
04/08/2021
8.57
 7,300 8.65 8.72 8.57 0 0 0
03/08/2021
8.65
 8,200 8.72 8.72 8.57 0 0 0
02/08/2021
8.72
 4,200 8.72 8.72 8.65 0 0 0
30/07/2021
8.72
 500 8.72 8.80 8.57 0 0 0
29/07/2021
8.72
 1,200 8.65 8.72 8.65 0 0 0
28/07/2021
8.65
 1,400 8.72 8.80 8.65 0 0 0
27/07/2021
8.72
 400 8.72 8.72 8.72 0 0 0
26/07/2021
8.72
 2,300 8.72 8.72 8.49 0 0 0
23/07/2021
8.72
 800 8.80 8.96 8.57 0 0 0
22/07/2021
8.80
 4,900 8.80 9.04 8.41 200 0 0.0
21/07/2021
8.80
 4,600 9.04 9.20 8.49 0 2,000 -0.0
20/07/2021
9.04
 2,200 8.72 9.20 9.04 0 0 0
19/07/2021
8.72
 2,442 8.65 9.20 8.49 0 0 0
16/07/2021
8.65
 40,100 8.41 8.80 8.41 0 0 0
15/07/2021
8.41
 18,600 8.57 8.57 8.33 0 0 0
14/07/2021
8.57
 100 8.49 8.57 8.57 0 0 0
13/07/2021
8.49
 3,150 8.25 8.57 8.49 0 300 -0.0
12/07/2021
8.25
 88,100 8.57 8.57 8.25 0 23,600 -0.3
09/07/2021
8.57
 700 8.49 8.57 8.25 0 0 0
08/07/2021
8.49
 5,900 8.57 8.57 8.49 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |