CTCP Xây dựng Số 9 (vc9)

4
-0.20
(-4.76%)
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
(2026-09-04) 		-0.20 -4.44% 77,700 -500 0.0
4
4.50
4
2 tháng
(2026-08-05) 		-0.30 -6.52% 418,900 -500 0.0
4
4.60
4
3 tháng
(2026-07-06) 		-0.30 -6.52% 820,400 -500 0.0
4
4.60
4
6 tháng
(2026-04-07) 		-1.30 -23.21% 2,832,800 -500 0.0
3.70
5.90
4
12 tháng
(2025-10-09) 		0.40 10.26% 4,446,600 1,500 0.0
3.50
5.90
4
24 tháng
(2024-10-14) 		0 0% 7,858,057 600 0.0
3.50
5.90
4
36 tháng
(2023-10-20) 		-0.80 -15.69% 10,847,502 -295,700 -1.5
3.50
6
4
60 tháng
(2021-11-01) 		-6.90 -61.61% 40,855,593 -294,700 -1.5
3.50
27.60
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
7.10
 83,537 7.10 7.30 6.90 0 0 0
11/08/2023
7.10
 52,500 7.10 7.10 6.70 0 0 0
10/08/2023
7.10
 110,308 7.30 7.40 6.90 0 0 0
09/08/2023
6.90
 102,104 6.80 7.20 6.70 0 0 0
08/08/2023
7
 141,501 7.50 7.50 6.90 0 0 0
07/08/2023
7.50
 81,100 7.60 7.70 7.20 0 0 0
04/08/2023
7.30
 253,200 7 7.30 6.70 0 0 0
03/08/2023
6.70
 52,300 7.20 7.20 6.50 0 0 0
02/08/2023
7
 36,308 7.20 7.50 7 0 0 0
01/08/2023
7.20
 137,300 7.10 7.30 6.60 0 0 0
31/07/2023
7.30
 79,602 7.70 7.90 7.10 0 0 0
28/07/2023
7.70
 151,200 7.90 7.90 7.50 0 0 0
27/07/2023
7.20
 233,900 7.20 7.20 7.10 0 0 0
26/07/2023
6.60
 40,600 6.10 6.60 6.10 0 0 0
25/07/2023
6
 21,100 6.20 6.20 5.90 0 0 0
24/07/2023
6
 35,900 5.90 6.10 5.90 0 0 0
21/07/2023
6
 9,100 6.10 6.10 5.80 0 0 0
20/07/2023
5.90
 2,600 6.10 6.10 5.70 0 0 0
19/07/2023
5.90
 7,000 6.20 6.20 5.80 0 0 0
18/07/2023
6
 3,100 6 6.20 5.90 0 0 0
17/07/2023
6.20
 22,600 5.80 6.20 5.80 0 0 0
14/07/2023
5.90
 12,500 5.90 5.90 5.70 0 0 0
13/07/2023
5.90
 7,800 5.90 5.90 5.60 0 0 0
12/07/2023
5.90
 7,600 5.80 5.90 5.60 0 0 0
11/07/2023
5.70
 7,400 5.90 5.90 5.70 0 0 0
10/07/2023
5.30
 32,900 5.20 5.30 5.10 0 0 0
07/07/2023
5.80
 15,200 5.50 5.90 5.50 0 0 0
06/07/2023
5.90
 9,400 5.80 5.90 5.60 0 0 0
05/07/2023
6
 9,200 6 6 5.70 0 0 0
04/07/2023
6
 5,400 5.50 6 5.50 0 0 0
03/07/2023
5.60
 5,900 5.70 5.70 5.60 0 0 0
30/06/2023
4.40
 0 4.40 4.40 4.40 0 0 0
29/06/2023
6
 26,700 6.30 6.30 5.80 0 0 0
28/06/2023
6
 12,900 6 6.20 5.90 0 0 0
27/06/2023
6.40
 19,500 6.10 6.40 5.90 0 0 0
26/06/2023
6.10
 6,100 6.30 6.30 6 0 0 0
23/06/2023
6.30
 32,000 6.40 6.40 6.10 0 500 0.0
22/06/2023
6.40
 23,300 6.10 6.60 6.10 0 0 0
21/06/2023
6.10
 37,400 6.20 6.30 5.70 0 0 0
20/06/2023
4.40
 0 4.40 4.40 4.40 0 0 0
19/06/2023
6.30
 11,300 6.50 6.60 6.20 0 0 0
16/06/2023
6.50
 14,700 6.50 6.50 6.30 0 0 0
15/06/2023
6.50
 18,500 6.50 6.60 6.30 0 0 0
14/06/2023
6.50
 20,837 7.10 7.10 6.30 0 0 0
13/06/2023
4.40
 0 4.40 4.40 4.40 0 0 0
12/06/2023
7.10
 100,800 6.80 7.10 6.20 0 0 0
09/06/2023
6.80
 39,800 6.80 6.80 6.40 0 0 0
08/06/2023
6.80
 64,600 7.20 7.20 6.60 0 0 0
07/06/2023
7.20
 74,701 6.80 7.20 6.50 0 0 0
06/06/2023
6.70
 56,500 6.40 6.80 6.10 0 0 0
05/06/2023
6.40
 104,537 7.10 7.10 6.40 0 0 0
02/06/2023
7.10
 65,010 7.20 7.90 6.80 0 0 0
01/06/2023
7.20
 246,500 7.20 7.20 6.90 0 0 0
31/05/2023
6.60
 21,600 6.60 6.60 6.60 0 0 0
30/05/2023
6
 74,350 5.60 6 5.40 0 0 0
29/05/2023
5.50
 41,600 5.30 5.60 5 0 0 0
26/05/2023
5.20
 49,500 5.20 5.20 4.90 0 0 0
25/05/2023
5.40
 8,800 5.30 5.50 4.90 0 0 0
24/05/2023
5.20
 72,423 4.80 5.20 4.80 0 0 0
23/05/2023
4.80
 14,500 4.90 4.90 4.80 0 0 0
22/05/2023
4.70
 9,600 4.70 4.70 4.60 0 0 0
19/05/2023
4.70
 1,800 4.60 4.70 4.60 0 0 0
18/05/2023
4.70
 10,200 4.80 4.90 4.60 0 0 0
17/05/2023
4.90
 22,200 4.80 4.90 4.70 0 0 0
16/05/2023
4.90
 8,400 4.80 4.90 4.80 0 0 0
15/05/2023
4.90
 13,600 5 5 4.70 0 0 0
12/05/2023
4.90
 29,200 5 5 4.60 0 0 0
11/05/2023
5
 18,500 4.90 5 4.80 0 0 0
10/05/2023
4.90
 8,300 4.80 4.90 4.80 0 0 0
09/05/2023
4.80
 400 4.80 4.80 4.80 0 0 0
08/05/2023
4.80
 2,500 4.60 4.80 4.60 0 0 0
05/05/2023
4.60
 600 4.80 4.80 4.60 0 0 0
04/05/2023
4.80
 600 4.70 4.80 4.70 0 0 0
28/04/2023
4.80
 13,122 4.60 4.80 4.60 0 0 0
27/04/2023
4.70
 2,400 4.70 4.70 4.50 0 0 0
26/04/2023
4.70
 3,300 4.80 4.80 4.70 0 0 0
25/04/2023
4.90
 2,800 4.80 4.90 4.60 0 0 0
24/04/2023
5
 2,600 4.90 5 4.90 0 0 0
21/04/2023
5
 1,100 5 5 5 0 0 0
20/04/2023
4.90
 8,822 4.90 5 4.90 0 0 0
19/04/2023
4.80
 2,600 4.90 4.90 4.80 0 0 0
18/04/2023
4.90
 5,300 4.80 4.90 4.80 0 0 0
17/04/2023
5
 4,300 4.80 5 4.80 0 0 0
14/04/2023
5
 3,300 4.80 5 4.70 0 0 0
13/04/2023
4.90
 4,501 5.10 5.10 4.80 0 0 0
12/04/2023
5.10
 7,308 5.40 5.40 4.70 0 0 0
11/04/2023
5.10
 16,000 5 5.10 4.80 0 0 0
10/04/2023
5.50
 3,507 5.60 5.60 5.20 0 0 0
07/04/2023
5.50
 14,509 4.80 5.60 4.80 0 0 0
06/04/2023
5.30
 36,400 5.30 5.30 5.10 0 0 0
05/04/2023
4.90
 17,700 4.60 4.90 4.30 0 0 0
04/04/2023
4.50
 2,100 4.50 4.50 4.50 0 0 0
03/04/2023
4.50
 19,900 4.30 4.50 4.30 0 0 0
31/03/2023
4.30
 5,900 4.30 4.30 4.20 0 0 0
30/03/2023
4.30
 21,740 4.40 4.70 4.30 0 0 0
29/03/2023
4.60
 0 4.60 4.60 4.60 0 0 0
28/03/2023
4.60
 7,400 4.50 4.60 4.50 0 0 0
27/03/2023
4.60
 6,700 4.30 4.60 4.30 0 0 0
24/03/2023
4.40
 15,000 4.50 4.50 4.40 0 0 0
23/03/2023
4.60
 1,700 4.50 4.60 4.50 0 0 0

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