CTCP Xây lắp Thành An 96 (ta9)

11.70
0.10
(0.86%)
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
(2024-10-21) 		0.40 3.57% 318,539 0 0
11.20
11.90
11.60
2 tháng
(2024-09-23) 		-0.48 -4.01% 863,622 0 0
11.10
12.08
11.60
3 tháng
(2024-08-22) 		0.06 0.52% 1,864,552 -674 -0.0
11.10
12.27
11.60
6 tháng
(2024-05-24) 		-0.12 -1.04% 3,696,578 -674 -0.0
11.10
12.99
11.60
12 tháng
(2023-11-27) 		1.84 18.87% 10,474,584 -1,842,848 -26.4
9.27
15.54
11.60
24 tháng
(2022-12-01) 		1.18 11.32% 11,233,042 -2,021,048 -28.5
9.10
15.54
11.60
36 tháng
(2021-12-06) 		0.46 4.12% 19,201,254 -493,393 -4.9
8.85
15.54
11.60
60 tháng
(2019-12-17) 		6.70 136.87% 32,793,615 -335,693 -2.3
4.84
15.54
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
11.70
 14,500 11.70 11.80 11.60 0 0 0
20/11/2024
11.60
 0 11.60 11.60 11.60 0 0 0
19/11/2024
11.60
 15,300 11.80 11.80 11.60 0 0 0
18/11/2024
11.90
 300 11.70 11.90 11.70 0 0 0
15/11/2024
11.70
 14,257 11.50 11.70 11.50 0 0 0
14/11/2024
11.70
 22,512 11.70 11.70 11.50 0 0 0
13/11/2024
11.70
 8,200 11.90 11.90 11.70 0 0 0
12/11/2024
11.70
 28,105 11.80 11.80 11.70 0 0 0
11/11/2024
11.80
 11,056 11.80 11.90 11.80 0 0 0
08/11/2024
11.90
 17,600 11.80 11.90 11.80 0 0 0
07/11/2024
11.80
 8,100 11.80 12 11.60 0 0 0
06/11/2024
11.90
 33,013 11.90 11.90 11.40 0 0 0
05/11/2024
11.60
 3,300 11 11.70 10.70 0 0 0
04/11/2024
11.70
 11,210 11.60 11.70 11.60 0 0 0
01/11/2024
11.60
 17,000 11.70 11.90 11.50 0 0 0
31/10/2024
11.70
 44,700 11.30 11.70 11.30 0 0 0
30/10/2024
11.20
 9,900 11.20 11.20 11 0 0 0
29/10/2024
11.20
 3,900 11.20 11.20 11.10 0 0 0
28/10/2024
11.20
 6,300 11 11.20 11 0 0 0
25/10/2024
11.20
 5,900 11.10 11.20 11.10 0 0 0
24/10/2024
11.20
 13,643 11.30 11.30 10.70 0 0 0
23/10/2024
11.30
 141 11.30 11.30 11.30 0 0 0
22/10/2024
11.30
 20,200 11.20 11.30 10.80 0 0 0
21/10/2024
11.20
 23,902 11.30 11.30 11.10 0 0 0
18/10/2024
11.30
 14,800 11.20 11.30 11.20 0 0 0
17/10/2024
11.30
 4,652 11.20 11.30 11.20 0 0 0
16/10/2024
11.20
 3,200 11.20 11.30 11.10 0 0 0
15/10/2024
11.10
 23,923 11.30 11.30 11 0 0 0
14/10/2024
11.30
 7,200 11.20 11.30 11.20 0 0 0
11/10/2024
11.30
 7,485 11.30 11.30 11.30 0 0 0
10/10/2024
11.40
 21 11.40 11.40 11.40 0 0 0
09/10/2024
11.40
 18,445 11.30 11.40 11.20 0 0 0
08/10/2024
11.30
 8,100 11.20 11.30 11.20 0 0 0
07/10/2024
11.30
 28,724 11.20 11.30 11.20 0 0 0
04/10/2024
11.20
 20,315 11.30 11.30 11.10 0 0 0
03/10/2024
11.10
 42,509 11.30 11.30 11.10 0 0 0
02/10/2024
11.40
 17,331 11.30 11.40 11.20 0 0 0
01/10/2024
11.50
 52,350 11.50 11.50 11.30 0 0 0
30/09/2024
11.50
 22,755 11.50 11.50 11.40 0 0 0
27/09/2024
11.40
 67,648 11.60 11.60 11.10 0 0 0
26/09/2024: Cổ tức tiền mặt tỉ lệ: 12.06%
26/09/2024
11.60
 42,883 12.50 12.50 11.40 0 0 0
25/09/2024
11.99
 64,600 12.08 12.08 11.81 0 0 0
24/09/2024
12.08
 24,406 12.18 12.18 11.99 0 0 0
23/09/2024
12.08
 73,736 12.18 12.27 11.99 0 0 0
20/09/2024
12.08
 40,601 12.08 12.08 11.99 0 0 0
19/09/2024
11.99
 25,777 12.27 12.27 11.90 0 674 -0.0
18/09/2024
11.90
 59,028 12.36 12.36 11.81 0 0 0
17/09/2024
12.27
 115,610 12.18 12.27 12.18 0 0 0
16/09/2024
12.18
 76,127 11.81 12.18 11.81 0 0 0
13/09/2024
11.90
 60,440 12.72 12.72 11.81 0 0 0
12/09/2024
11.72
 35,300 11.63 11.72 11.54 0 0 0
11/09/2024
11.54
 23,567 11.36 11.63 11.36 0 0 0
10/09/2024
11.63
 88,500 11.63 11.63 11.36 0 0 0
09/09/2024
11.63
 109,800 11.45 11.81 11.45 0 0 0
06/09/2024
11.54
 62,500 11.63 11.63 11.45 0 0 0
05/09/2024
11.54
 109,700 11.27 11.72 11.27 0 0 0
04/09/2024
11.36
 88,360 11.36 11.63 11.09 0 0 0
30/08/2024
11.36
 30,600 11.36 11.36 11.18 0 0 0
29/08/2024
11.36
 16,300 11.36 11.36 11.18 0 0 0
28/08/2024
11.36
 4,400 11.63 11.63 11.36 0 0 0
27/08/2024
11.54
 6,400 11.36 11.54 11.36 0 0 0
26/08/2024
11.36
 30,113 11.36 11.36 11.36 0 0 0
23/08/2024
11.45
 12,107 11.54 11.54 11.36 0 0 0
22/08/2024
11.54
 5,700 11.45 11.54 11.36 0 0 0
21/08/2024
11.54
 16,800 11.45 11.54 11.36 0 0 0
20/08/2024
11.54
 3,000 11.54 11.54 11.54 0 0 0
19/08/2024
11.54
 14,205 11.63 12.18 11.27 0 0 0
16/08/2024
11.63
 17,900 12.08 12.08 11.27 0 0 0
15/08/2024
11.27
 9,800 11.36 11.36 11.18 0 0 0
14/08/2024
11.36
 23,900 11.27 11.45 11.27 0 0 0
13/08/2024
11.36
 8,310 11.54 11.54 11.27 0 0 0
12/08/2024
11.27
 15,700 10.99 11.36 10.90 0 0 0
09/08/2024
11.45
 7,670 11.09 11.45 11.09 0 0 0
08/08/2024
11.36
 2,244 11.27 11.36 11.27 0 0 0
07/08/2024
11.45
 13,000 11.18 11.45 10.99 0 0 0
06/08/2024
11.27
 14,000 11.63 11.63 10.99 0 0 0
05/08/2024
11.27
 19,100 11.45 11.45 10.99 0 0 0
02/08/2024
11.45
 2,700 11.54 11.54 11.45 0 0 0
01/08/2024
11.54
 21,000 11.81 11.81 11.18 0 0 0
31/07/2024
11.63
 69,311 11.81 11.81 11.54 0 0 0
30/07/2024
11.99
 1,500 11.99 11.99 11.99 0 0 0
29/07/2024
11.99
 35,506 11.90 12.36 11.81 0 0 0
26/07/2024
11.72
 9,500 11.72 12.08 11.72 0 0 0
25/07/2024
11.63
 5,200 11.63 11.72 11.54 0 0 0
24/07/2024
11.54
 38,425 11.36 11.63 11.18 0 0 0
23/07/2024
11.36
 22,311 11.72 11.72 11.36 0 0 0
22/07/2024
11.63
 24,100 11.63 11.63 11.36 0 0 0
19/07/2024
11.72
 6,402 11.81 11.81 11.54 0 0 0
18/07/2024
11.72
 28,270 11.54 12.18 11.36 0 0 0
17/07/2024
11.72
 68,900 11.81 11.99 11.63 0 0 0
16/07/2024
11.90
 28,600 11.63 11.90 11.63 0 0 0
15/07/2024
11.99
 17,600 12.08 12.08 11.81 0 0 0
12/07/2024
12.08
 5,800 11.90 12.08 11.90 0 0 0
11/07/2024
12.08
 49,205 12.18 12.18 11.09 0 0 0
10/07/2024
12.18
 49,300 12.36 12.54 11.81 0 0 0
09/07/2024
12.27
 41,346 12.36 12.36 12.27 0 0 0
08/07/2024
12.54
 29,300 12.54 12.72 12.36 0 0 0
05/07/2024
12.54
 10,200 12.63 12.63 12.45 0 0 0
04/07/2024
12.63
 9,700 12.90 12.90 12.45 0 0 0
03/07/2024
12.63
 9,500 12.72 12.90 12.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |