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)
08/02/2022
10.05
 13,900 9.90 10.05 9.82 0 0 0
07/02/2022
9.90
 10,300 9.51 9.90 9.67 0 0 0
28/01/2022
9.51
 29,700 9.43 9.67 9.36 0 0 0
27/01/2022
9.43
 45,800 9.36 9.43 9.12 0 0 0
26/01/2022
9.36
 9,900 9.51 9.51 9.36 0 0 0
25/01/2022
9.51
 36,400 9.28 9.59 9.28 0 0 0
24/01/2022
9.28
 59,300 10.13 10.13 9.28 0 0 0
21/01/2022
10.13
 26,000 10.05 10.44 9.51 0 0 0
20/01/2022
10.05
 7,900 9.67 10.05 9.43 0 0 0
19/01/2022
9.67
 12,100 9.59 9.67 9.43 0 0 0
18/01/2022
9.59
 35,200 9.59 9.74 9.28 0 0 0
17/01/2022
9.59
 26,300 10.05 10.05 9.51 0 0 0
14/01/2022
10.05
 41,600 10.05 10.21 9.74 0 0 0
13/01/2022
10.05
 81,300 10.67 10.67 9.90 0 0 0
12/01/2022
10.67
 74,700 10.90 10.90 9.90 0 0 0
11/01/2022
10.90
 43,700 11.21 11.21 10.44 0 0 0
10/01/2022
11.21
 105,500 11.14 11.75 10.98 0 0 0
07/01/2022
11.14
 91,200 10.98 11.14 10.67 0 0 0
06/01/2022
10.98
 134,600 10.52 11.14 10.28 0 0 0
05/01/2022
10.52
 79,600 10.28 10.67 10.28 0 0 0
04/01/2022
10.28
 79,900 10.21 10.44 10.13 0 0 0
31/12/2021
10.21
 31,400 10.28 10.28 10.05 0 0 0
30/12/2021
10.28
 32,700 10.28 10.44 10.13 0 0 0
29/12/2021
10.28
 60,300 10.28 10.28 10.05 0 0 0
28/12/2021
10.28
 59,200 10.21 10.83 10.21 0 0 0
27/12/2021
10.21
 47,100 10.21 10.28 10.05 0 0 0
24/12/2021
10.21
 122,001 10.21 10.36 10.05 0 0 0
23/12/2021
10.21
 127,700 10.52 10.83 10.13 0 0 0
22/12/2021
10.52
 91,975 11.06 11.21 10.21 0 800 -0.0
21/12/2021
11.06
 47,400 11.44 11.44 10.98 0 0 0
20/12/2021
11.44
 68,300 11.44 11.75 11.21 0 0 0
17/12/2021
11.44
 87,036 11.44 11.60 11.21 0 0 0
16/12/2021
11.44
 137,413 10.90 11.91 10.90 0 0 0
15/12/2021
10.90
 75,000 11.14 11.14 10.83 0 135 -0.0
14/12/2021
11.14
 56,400 11.29 11.37 10.90 0 0 0
13/12/2021
11.29
 200,690 10.36 11.37 10.13 700 1,200 -0.0
10/12/2021
10.36
 104,200 10.83 10.83 10.28 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2021
10.83
 62,400 11.21 11.60 10.13 0 0 0
08/12/2021
11.21
 59,600 11.14 11.43 11.07 0 3,000 -0.0
07/12/2021
11.14
 98,600 11.14 11.14 10.86 0 0 0
06/12/2021
11.14
 134,300 11.28 11.43 11.00 0 0 0
03/12/2021
11.28
 199,500 11.50 11.50 11.14 0 0 0
02/12/2021
11.50
 126,700 11.43 11.71 11.43 1,300 1,900 -0.0
01/12/2021
11.43
 98,300 11.50 11.64 11.43 0 0 0
30/11/2021
11.50
 206,300 11.71 12.28 11.50 0 1,500 -0.0
29/11/2021
11.71
 359,890 11.36 11.78 11.07 1,900 0 0.0
26/11/2021
11.36
 302,000 11.86 12.00 11.21 0 0 0
25/11/2021
11.86
 227,430 11.21 12.28 11.21 0 0 0
24/11/2021
11.21
 166,501 11.36 11.50 11.00 0 0 0
23/11/2021
11.36
 206,800 12.57 12.57 11.36 0 0 0
22/11/2021
12.57
 140,500 12.36 13.57 11.78 100 400 -0.0
19/11/2021
12.36
 339,700 11.28 12.36 11.43 0 4,400 -0.1
18/11/2021
11.28
 344,400 10.28 11.28 9.78 48,000 0 0.7
17/11/2021
10.28
 44,969 10.14 10.28 10.14 8,000 0 0.1
16/11/2021
10.14
 137,365 10.00 10.71 9.93 0 10,000 -0.1
15/11/2021
10.00
 70,800 10.00 10.00 9.71 19,500 0 0.3
12/11/2021
10.00
 38,700 9.71 10.14 9.71 0 0 0
11/11/2021
9.71
 68,200 9.71 9.78 9.57 13,500 12,600 0.0
10/11/2021
9.71
 31,500 9.64 10.00 9.50 8,700 0 0.1
09/11/2021
9.64
 44,206 9.36 9.78 9.43 0 0 0
08/11/2021
9.36
 178,800 9.64 9.64 9.21 0 0 0
05/11/2021
9.64
 11,300 9.86 10.00 9.43 0 0 0
04/11/2021
9.86
 62,272 9.86 10.71 9.86 0 0 0
03/11/2021
9.86
 443,386 9.00 9.86 9.07 1,100 0 0.0
02/11/2021
9.00
 22,000 9.14 9.21 9.00 0 0 0
01/11/2021
9.14
 17,100 9.07 9.21 9.07 0 0 0
29/10/2021
9.07
 18,900 8.86 9.28 8.78 0 0 0
28/10/2021
8.86
 9,100 8.78 8.86 8.78 0 0 0
27/10/2021
8.78
 17,100 8.93 8.93 8.57 0 0 0
26/10/2021
8.93
 17,000 8.86 8.93 8.78 0 0 0
25/10/2021
8.86
 9,000 8.93 9.00 8.64 0 0 0
22/10/2021
8.93
 9,300 8.71 8.93 8.57 0 0 0
21/10/2021
8.71
 7,600 8.86 8.86 8.36 0 0 0
20/10/2021
8.86
 1,600 8.64 8.86 8.57 0 0 0
19/10/2021
8.64
 61,000 8.71 8.71 8.36 0 0 0
18/10/2021
8.71
 112,200 9.00 9.14 8.28 0 1,500 0
15/10/2021
9.00
 20,200 9.07 9.28 8.93 0 1,200 -0.0
14/10/2021
9.07
 104,400 9.28 9.64 9.00 0 0 0
13/10/2021
9.28
 101,700 9.07 9.50 9.14 300 0 0.0
12/10/2021
9.07
 11,000 9.28 9.28 9.00 0 400 -0.0
11/10/2021
9.28
 57,700 9.28 9.28 9.07 0 0 0
08/10/2021
9.28
 45,000 9.43 9.43 9.00 0 0 0
07/10/2021
9.43
 5,300 9.21 9.43 9.28 0 100 -0.0
06/10/2021
9.21
 23,600 9.14 9.28 9.14 0 0 0
05/10/2021
9.14
 15,900 9.07 9.14 9.07 0 100 -0.0
04/10/2021
9.07
 14,860 9.07 9.14 8.86 0 0 0
01/10/2021
9.07
 25,400 9.07 9.21 8.86 0 0 0
30/09/2021
9.07
 52,400 9.00 9.14 8.86 0 0 0
29/09/2021
9.00
 49,926 9.21 9.21 8.86 0 0 0
28/09/2021
9.21
 30,248 9.21 9.21 8.93 18,000 0 0.2
27/09/2021
9.21
 26,200 9.36 9.36 8.93 13,200 0 0.2
24/09/2021
9.36
 53,826 9.57 9.57 8.93 0 0 0
23/09/2021
9.57
 46,470 9.64 9.78 9.43 23,000 0 0.3
22/09/2021
9.64
 94,900 9.14 9.64 9.21 0 0 0
21/09/2021
9.14
 70,148 9.00 9.14 8.93 200 500 -0.0
20/09/2021
9.00
 50,500 9.00 9.07 8.93 27,500 0 0.3
17/09/2021
9.00
 35,214 9.07 9.07 8.93 17,500 10,000 0.1
16/09/2021
9.07
 49,900 9.07 9.14 9.00 33,000 0 0.4
15/09/2021
9.07
 66,000 8.78 9.14 8.93 2,000 4,000 -0.0
14/09/2021
8.78
 72,100 8.57 8.93 8.57 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |