CTCP Xây lắp Thành An 96 (ta9)

10.70
-0.20
(-1.83%)
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
(2026-08-19) 		0.80 7.92% 182,300 0 0
10.10
12.20
10.70
2 tháng
(2026-07-20) 		0.90 9% 239,800 0 0
10
12.20
10.70
3 tháng
(2026-06-22) 		1.08 11% 343,600 0 0
9.82
12.20
10.70
6 tháng
(2026-03-23) 		0.29 2.74% 1,278,200 0 0
9.21
12.20
10.70
12 tháng
(2025-09-23) 		-0.40 -3.51% 3,767,400 0 0
9.21
12.20
10.70
24 tháng
(2024-09-30) 		1.82 19.98% 13,134,342 -133,600 -2.1
8.29
12.40
10.70
36 tháng
(2023-10-04) 		3.52 47.64% 23,613,100 -2,170,048 -30.8
6.86
12.40
10.70
60 tháng
(2021-10-14) 		3.73 52.12% 36,511,797 -656,693 -7.2
6.83
12.40
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
7.47
 24,100 7.47 7.47 7.47 0 13,000 -0.1
11/01/2024
7.47
 37,300 7.47 7.54 7.39 0 14,100 -0.1
10/01/2024
7.39
 654 7.39 7.39 7.39 0 0 0
09/01/2024
7.39
 2,229 7.32 7.39 7.32 0 2,000 0.0
08/01/2024
7.39
 16,507 7.39 7.47 7.32 0 5,000 -0.1
05/01/2024
7.39
 6,700 7.39 7.39 7.39 0 2,200 0.0
04/01/2024
7.32
 32,102 7.47 7.54 7.32 0 7,600 -0.1
03/01/2024
7.47
 8,100 7.47 7.47 7.39 0 5,000 -0.1
02/01/2024
7.47
 41 7.47 7.47 7.47 0 0 0
01/01/2024
7.47
 100 7.47 7.47 7.47 0 0 0
29/12/2023
7.47
 100 7.47 7.47 7.47 0 0 0
28/12/2023
7.39
 200 7.54 7.54 7.39 0 0 0
27/12/2023
7.47
 12,800 7.47 7.47 7.47 0 7,774 -0.1
26/12/2023
7.47
 10,400 7.54 7.54 7.47 0 5,000 -0.1
25/12/2023
7.54
 100 7.54 7.54 7.54 0 0 0
22/12/2023
7.39
 21,900 7.54 7.54 7.39 0 10,700 -0.1
21/12/2023
7.54
 5,400 7.61 7.61 7.54 0 2,000 0.0
20/12/2023
7.61
 10,200 7.54 7.61 7.47 0 8,000 -0.1
19/12/2023
7.47
 3,100 7.47 7.54 7.47 0 2,000 0.0
18/12/2023
7.47
 2,200 7.54 7.54 7.47 0 0 0
15/12/2023
7.54
 1,000 7.54 7.54 7.54 0 0 0
14/12/2023
7.54
 500 7.54 7.54 7.54 0 0 0
13/12/2023
7.47
 20,301 7.54 7.54 7.39 0 14,100 -0.1
12/12/2023
7.47
 16,606 7.68 7.68 7.47 0 8,000 -0.1
11/12/2023
7.47
 3,150 7.47 7.54 7.47 0 0 0
08/12/2023
7.47
 0 7.47 7.47 7.47 0 0 0
07/12/2023
7.47
 17,541 7.68 8.18 7.47 0 4,600 0.0
06/12/2023
7.54
 1,657 7.54 7.54 7.54 0 0 0
05/12/2023
7.47
 14,100 7.47 7.54 7.47 0 5,000 -0.1
04/12/2023
7.47
 11,809 7.47 7.47 7.47 0 6,400 -0.1
01/12/2023
9.12
 0 9.12 9.12 9.12 0 0 0
30/11/2023
7.39
 9,700 7.47 7.47 7.32 0 4,100 0.0
29/11/2023
7.39
 47,050 7.61 7.61 7.32 0 20,400 -0.2
28/11/2023: Cổ tức tiền mặt tỉ lệ: 10.6%
28/11/2023
7.82
 5,100 7.90 7.90 7.54 0 0 0
27/11/2023
7.71
 96,500 7.84 7.84 7.38 0 31,600 -0.4
24/11/2023
7.84
 7,000 7.84 7.84 7.71 0 3,000 0.0
23/11/2023
7.77
 15,800 7.84 7.91 7.77 0 6,700 -0.1
22/11/2023
7.84
 20,900 7.84 7.84 7.84 0 9,000 -0.1
21/11/2023
7.84
 9,701 8.10 8.10 7.84 0 2,800 0.0
20/11/2023
7.64
 38,100 7.51 7.77 7.51 0 12,400 -0.1
17/11/2023
7.71
 2,606 7.84 7.84 7.71 0 500 0.0
16/11/2023
7.84
 7,700 7.84 7.84 7.84 0 2,700 0.0
15/11/2023
7.84
 24,900 7.91 7.91 7.64 0 10,800 -0.1
14/11/2023
7.64
 0 7.64 7.64 7.64 0 0 0
13/11/2023
7.64
 0 7.64 7.64 7.64 0 0 0
10/11/2023
7.64
 2,000 7.64 7.64 7.64 0 0 0
09/11/2023
7.64
 42 7.64 7.64 7.64 0 0 0
08/11/2023
7.64
 3,000 7.64 7.64 7.64 0 0 0
07/11/2023
7.84
 2,050 7.84 7.84 7.84 0 0 0
06/11/2023
7.51
 9,710 7.51 7.51 7.51 0 4,000 0.0
03/11/2023
7.51
 15,300 7.51 7.51 7.45 0 7,500 -0.1
02/11/2023
7.45
 7,400 7.32 7.51 7.32 0 4,000 0.0
01/11/2023
7.32
 16,900 7.19 7.32 7.19 0 8,000 -0.1
31/10/2023
7.25
 5,600 7.19 7.25 7.19 0 200 0.0
30/10/2023
7.51
 0 7.51 7.51 7.51 0 0 0
27/10/2023
6.86
 15,000 6.93 6.93 6.73 0 0 0
26/10/2023
7.38
 6,300 7.51 7.51 7.38 0 800 0.0
25/10/2023
7.58
 5,000 7.64 7.64 7.58 0 300 0.0
24/10/2023
7.64
 500 7.45 7.64 7.45 0 200 0.0
23/10/2023
8.04
 0 8.04 8.04 8.04 0 0 0
20/10/2023
8.04
 201 8.04 8.04 8.04 0 0 0
19/10/2023
7.51
 10,201 7.64 7.71 7.51 0 2,500 0.0
18/10/2023
7.71
 5,300 7.64 7.71 7.32 0 2,000 0.0
17/10/2023
7.64
 0 7.64 7.64 7.64 0 0 0
16/10/2023
7.64
 1,500 7.64 7.64 7.64 0 0 0
13/10/2023
7.51
 7,500 7.58 7.58 7.51 0 2,000 0.0
12/10/2023
7.64
 13,600 7.58 7.64 7.45 0 2,100 0.0
11/10/2023
7.71
 1,200 7.45 7.71 7.45 0 0 0
10/10/2023
7.45
 17,500 7.45 7.45 7.45 0 7,500 -0.1
09/10/2023
7.38
 5,700 7.38 7.38 7.38 0 2,200 0.0
06/10/2023
7.19
 11,000 7.19 7.19 7.19 0 7,000 -0.1
05/10/2023
7.38
 8,100 7.38 7.38 7.38 0 4,000 0.0
04/10/2023
7.38
 30,700 7.38 7.45 7.38 0 16,400 -0.2
03/10/2023
7.45
 1,507 7.45 7.45 7.45 0 0 0
02/10/2023
7.64
 1,600 7.25 7.64 7.25 0 1,000 0.0
29/09/2023
7.45
 4,907 7.19 7.45 7.19 0 3,800 0.0
28/09/2023
7.45
 100 7.45 7.45 7.45 0 0 0
27/09/2023
7.32
 500 7.32 7.32 7.32 0 0 0
26/09/2023
7.51
 13,900 7.77 7.77 7.19 0 8,000 -0.1
25/09/2023
7.77
 2,700 7.51 7.77 7.51 0 2,000 0.0
22/09/2023
7.51
 37,500 7.77 7.77 7.51 0 11,100 -0.1
21/09/2023
8.04
 5,101 8.10 8.10 7.77 0 0 0
20/09/2023
8.10
 1,085 8.10 8.10 8.10 0 0 0
19/09/2023
6.86
 15,000 6.93 6.93 6.73 0 0 0
18/09/2023
8.17
 0 8.17 8.17 8.17 0 0 0
15/09/2023
6.86
 15,000 6.93 6.93 6.73 0 0 0
14/09/2023
8.17
 200 8.17 8.17 8.17 0 0 0
13/09/2023
8.17
 1,200 8.23 8.23 8.17 0 0 0
12/09/2023
8.30
 0 8.30 8.30 8.30 0 0 0
11/09/2023
8.30
 1 8.30 8.30 8.30 0 0 0
08/09/2023
8.30
 0 8.30 8.30 8.30 0 0 0
07/09/2023
8.30
 200 8.04 8.30 8.04 0 0 0
06/09/2023
8.36
 0 8.36 8.36 8.36 0 0 0
05/09/2023
8.36
 49 8.36 8.36 8.36 0 0 0
04/09/2023
7.84
 9 7.84 7.84 7.84 0 0 0
01/09/2023
8.30
 13,400 7.84 8.30 7.84 0 0 0
31/08/2023
8.36
 5,700 8.17 8.36 7.84 0 3,000 0.0
30/08/2023
8.04
 1,550 8.17 8.17 8.04 0 0 0
29/08/2023
8.04
 1,000 8.17 8.17 8.04 0 0 0
28/08/2023
8.36
 10,500 8.04 8.36 8.04 0 2,800 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc