CTCP Xây dựng Số 9 (vc9)

4.70
0.10
(2.17%)

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)
14/09/2021
8.10
700 8.40 8.40 8.10 0 0 0
13/09/2021
8.40
8,700 8 8.80 8.20 0 0 0
10/09/2021
8
30,100 7.50 8.20 8 0 0 0
09/09/2021
7.50
2,100 8 8.20 7.50 0 0 0
08/09/2021
8
6,000 7.70 8.10 7.80 0 0 0
07/09/2021
7.70
6,700 8 8 7.60 0 0 0
06/09/2021
8
1,100 8.20 8.20 8 0 0 0
01/09/2021
8.20
100 8.20 8.20 8.20 0 0 0
31/08/2021
8.20
9,000 7.90 8.20 7.90 0 0 0
30/08/2021
7.90
7,500 8.10 8.20 7.80 0 0 0
27/08/2021
8.10
6,600 7.90 8.10 8 0 0 0
26/08/2021
7.90
9,400 7.80 8 7.80 0 0 0
25/08/2021
7.80
3,792 7.80 8 7.80 0 0 0
24/08/2021
7.80
1,400 8.10 8.10 7.80 0 0 0
23/08/2021
8.10
400 7.90 8.20 8 0 0 0
20/08/2021
7.90
15,600 8 8 7.80 0 0 0
19/08/2021
8
35,100 7.80 8 7.80 0 0 0
18/08/2021
7.80
16,531 8 8 7.60 0 0 0
17/08/2021
8
34,800 8 8.20 7.60 0 9,000 -0.1
16/08/2021
8
23,400 7.90 8.20 7.70 0 0 0
13/08/2021
7.90
23,200 8.50 8.50 7.90 0 0 0
12/08/2021
8.50
15,200 8.50 8.50 8.20 0 0 0
11/08/2021
8.50
25,500 8.30 8.50 8.30 0 0 0
10/08/2021
8.30
8,300 8.50 8.90 8.30 0 0 0
09/08/2021
8.50
8,900 8.30 8.90 8.10 0 0 0
06/08/2021
8.30
10,200 8.90 9.50 8.30 0 0 0
05/08/2021
8.90
100 8.30 8.90 8.90 0 0 0
04/08/2021
8.30
3,800 8.70 8.90 8.30 0 0 0
03/08/2021
8.70
5,700 8.50 8.70 8.30 0 0 0
02/08/2021
8.50
47,700 9.30 9.30 8.50 0 0 0
30/07/2021
9.30
35,700 8.70 9.30 7.90 0 0 0
29/07/2021
8.70
3,200 8.30 8.70 7.60 0 0 0
28/07/2021
8.30
28,000 9.20 9.20 8.30 0 0 0
27/07/2021
9.20
2,800 8.60 9.30 8.30 0 0 0
26/07/2021
8.60
10,200 9 9 8.20 0 0 0
23/07/2021
9
84,700 8.90 9.70 9 0 0 0
22/07/2021
8.90
186,501 8.10 8.90 8.40 0 0 0
21/07/2021
8.10
210,900 7.40 8.10 7.80 0 0 0
20/07/2021
7.40
17,400 6.80 7.40 6.90 0 0 0
19/07/2021
6.80
103,000 6.80 6.80 6.80 0 0 0
16/07/2021
6.80
3,000 6.90 6.90 6.80 0 0 0
15/07/2021
6.90
100 6.90 6.90 6.90 0 0 0
14/07/2021
6.90
12,900 6.80 6.90 6.80 0 0 0
13/07/2021
6.80
300 6.20 6.80 6 0 0 0
12/07/2021
6.20
400 6.30 6.30 5.70 0 0 0
09/07/2021
6.30
1,000 6.70 6.70 6.10 0 0 0
08/07/2021
6.70
800 6.80 6.80 6.70 0 0 0
07/07/2021
6.80
200 6.30 6.80 6.10 0 0 0
06/07/2021
6.30
210 6.30 6.30 6.30 0 0 0
05/07/2021
6.30
7,300 6.50 6.50 6.30 0 0 0
02/07/2021
6.50
1,100 6.50 6.50 6.50 0 0 0
01/07/2021
6.50
0 6.50 6.50 6.50 0 0 0
30/06/2021
6.50
7,000 6.50 6.50 6.50 0 0 0
29/06/2021
6.50
7,540 7 7 6.30 0 0 0
28/06/2021
7
400 7 7 6.40 0 0 0
25/06/2021
7
0 7 7 7 0 0 0
24/06/2021
7
7,300 7 7.70 6.60 0 0 0
23/06/2021
7
0 7 7 7 0 0 0
22/06/2021
7
3,800 7 7 6.90 0 0 0
21/06/2021
7
300 7.10 7.10 7 0 0 0
18/06/2021
7.10
1,100 7 7.20 6.50 0 0 0
17/06/2021
7
3,100 7 7 7 0 0 0
16/06/2021
7
5,200 7.30 7.30 7 0 0 0
15/06/2021
7.30
0 7.30 7.30 7.30 0 0 0
14/06/2021
7.30
300 7.40 7.40 7.30 0 0 0
11/06/2021
7.40
0 7.40 7.40 7.40 0 0 0
10/06/2021
7.40
0 7.40 7.40 7.40 0 0 0
09/06/2021
7.40
0 7.40 7.40 7.40 0 0 0
08/06/2021
7.40
800 7.40 7.40 6.70 0 0 0
07/06/2021
7.40
3,400 7.40 7.40 7.40 0 0 0
04/06/2021
7.40
10,800 7.90 7.90 7.20 0 0 0
03/06/2021
7.90
100 8 8 7.90 0 0 0
02/06/2021
8
200 7.30 8 7.90 0 0 0
01/06/2021
7.30
0 7.30 7.30 7.30 0 0 0
31/05/2021
7.30
1,600 7.30 7.30 7.30 0 0 0
28/05/2021
7.30
10,700 7.30 7.30 6.60 0 6,900 -0.0
27/05/2021
7.30
800 7.30 7.30 7.20 0 0 0
26/05/2021
7.30
200 7.30 7.30 7.30 0 0 0
25/05/2021
7.30
3,900 7.40 7.50 7.30 0 0 0
24/05/2021
7.40
7,600 7.70 7.80 7.40 0 0 0
21/05/2021
7.70
900 7.30 7.80 7.70 0 0 0
20/05/2021
7.30
800 7.40 7.60 7.30 0 0 0
19/05/2021
7.40
3,900 8 8 7.40 0 0 0
18/05/2021
8
900 7.70 8 7.10 0 0 0
17/05/2021
7.70
300 7.70 7.70 7.70 0 0 0
14/05/2021
7.70
22,000 8 8 7.70 0 0 0
13/05/2021
8
22,200 7.90 8.50 8 0 0 0
12/05/2021
7.90
50,600 7.90 8.20 7.80 0 0 0
11/05/2021
7.90
19,900 8 8 7.50 0 0 0
10/05/2021
8
33,800 7.80 8 7.50 0 0 0
07/05/2021
7.80
33,042 8 8.30 7.60 0 0 0
06/05/2021
8
6,700 7.60 8 7.40 0 0 0
05/05/2021
7.60
34,300 7.90 8.10 7.60 0 0 0
04/05/2021
7.90
16,725 7.60 8 7.50 0 0 0
29/04/2021
7.60
5,800 7.40 8 7.10 0 0 0
28/04/2021
7.40
8,100 7.40 8.10 7.40 0 0 0
27/04/2021
7.40
94,800 7.70 7.70 7 0 0 0
26/04/2021
7.70
10,300 7.80 7.80 7.20 0 0 0
23/04/2021
7.80
19,700 7.80 7.80 7.10 0 0 0
22/04/2021
7.80
60,200 7.90 7.90 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |