CTCP Xây dựng Số 9 (vc9)

4.60
-0.10
(-2.13%)
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) 		0.30 6.82% 139,653 0 0
4.10
4.80
4.70
2 tháng
(2024-09-23) 		0.30 6.82% 215,433 0 0
4.10
4.80
4.70
3 tháng
(2024-08-22) 		0.10 2.17% 332,163 0 0
4.10
4.80
4.70
6 tháng
(2024-05-24) 		0.10 2.17% 1,214,293 0 0
3.80
5
4.70
12 tháng
(2023-11-27) 		-0.80 -14.55% 2,941,659 -302,300 -1.5
3.80
5.90
4.70
24 tháng
(2022-12-01) 		-1.70 -26.56% 8,615,402 -296,800 -1.5
3.80
7.70
4.70
36 tháng
(2021-12-06) 		-10.90 -69.87% 25,985,205 -295,600 -1.5
3.80
27.60
4.70
60 tháng
(2019-12-17) 		-7 -59.83% 40,916,089 -312,000 -1.6
3.80
27.60
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
4.60
 1,100 4.60 4.60 4.60 0 0 0
20/11/2024
4.70
 29,100 4.50 4.70 4.50 0 0 0
19/11/2024
4.80
 1,300 4.80 4.80 4.80 0 0 0
18/11/2024
4.60
 1,700 4.40 4.60 4.40 0 0 0
15/11/2024
4.50
 3,700 4.50 4.50 4.50 0 0 0
14/11/2024
4.70
 5,300 4.60 4.70 4.50 0 0 0
13/11/2024
4.80
 9,800 4.60 4.80 4.60 0 0 0
12/11/2024
4.70
 2,400 4.60 4.70 4.60 0 0 0
11/11/2024
4.80
 1,000 4.80 4.80 4.80 0 0 0
08/11/2024
4.80
 4,000 4.80 4.80 4.50 0 0 0
07/11/2024
4.80
 1,201 4.80 4.80 4.70 0 0 0
06/11/2024
4.80
 142 4.80 4.80 4.80 0 0 0
05/11/2024
4.70
 13,300 4.70 4.70 4.60 0 0 0
04/11/2024
4.60
 10,800 4.60 4.60 4.60 0 0 0
01/11/2024
4.60
 1,300 4.40 4.60 4.40 0 0 0
31/10/2024
4.50
 8,000 4.50 4.60 4.40 0 0 0
30/10/2024
4.60
 1,100 4.50 4.60 4.50 0 0 0
29/10/2024
4.60
 1,000 4.50 4.60 4.50 0 0 0
28/10/2024
4.50
 15,710 4.40 4.50 4.40 0 0 0
25/10/2024
4.50
 9,600 4.20 4.50 4.20 0 0 0
24/10/2024
4.40
 2,500 4.20 4.40 4.20 0 0 0
23/10/2024
4.30
 8,200 4.20 4.30 4.20 0 0 0
22/10/2024
4.10
 7,300 4.30 4.30 4.10 0 0 0
21/10/2024
4.40
 1,200 4.40 4.40 4.40 0 0 0
18/10/2024
4.30
 6,041 4.20 4.30 4.10 0 0 0
17/10/2024
4.20
 4,200 4.10 4.30 4.10 0 0 0
16/10/2024
4.30
 5,100 4.10 4.30 4.10 0 0 0
15/10/2024
4.30
 5,101 4.30 4.40 4.20 0 0 0
14/10/2024
4.30
 7,400 4.30 4.30 4.20 0 0 0
11/10/2024
4.40
 1,700 4.30 4.40 4.20 0 0 0
10/10/2024
4.40
 10,500 4.20 4.40 4.20 0 0 0
09/10/2024
4.40
 7,100 4.40 4.40 4.20 0 0 0
08/10/2024
4.40
 1,100 4.40 4.40 4.30 0 0 0
07/10/2024
4.30
 600 4.30 4.30 4.30 0 0 0
04/10/2024
4.30
 1,500 4.40 4.40 4.30 0 0 0
03/10/2024
4.40
 1,100 4.40 4.40 4.40 0 0 0
02/10/2024
4.40
 700 4.40 4.40 4.40 0 0 0
01/10/2024
4.50
 1,313 4.50 4.50 4.50 0 0 0
30/09/2024
4.30
 5,200 4.30 4.30 4.30 0 0 0
27/09/2024
4.30
 6,600 4.60 4.60 4.30 0 0 0
26/09/2024
4.60
 5,122 4.40 4.60 4.40 0 0 0
25/09/2024
4.80
 3,000 4.50 4.80 4.50 0 0 0
24/09/2024
4.50
 900 4.40 4.50 4.40 0 0 0
23/09/2024
4.40
 1,503 4.40 4.40 4.40 0 0 0
20/09/2024
4.30
 3,518 4.30 4.30 4.30 0 0 0
19/09/2024
4.40
 3,200 4.30 4.40 4.30 0 0 0
18/09/2024
4.30
 6,900 4.30 4.30 4.30 0 0 0
17/09/2024
4.50
 17,504 4.40 4.50 4.30 0 0 0
16/09/2024
4.40
 3,700 4.30 4.40 4.30 0 0 0
13/09/2024
4.30
 6,500 4.30 4.30 4.20 0 0 0
12/09/2024
4.30
 4,200 4.40 4.40 4.20 0 0 0
11/09/2024
4.40
 2,421 4.40 4.40 4.30 0 0 0
10/09/2024
4.50
 16,601 4.40 4.50 4.20 0 0 0
09/09/2024
4.50
 4,522 4.30 4.50 4.30 0 0 0
06/09/2024
4.50
 3,430 4.50 4.50 4.20 0 0 0
05/09/2024
4.50
 2,400 4.50 4.50 4.30 0 0 0
04/09/2024
4.60
 900 4.40 4.60 4.40 0 0 0
30/08/2024
4.50
 8,152 4.50 4.50 4.20 0 0 0
29/08/2024
4.60
 1,600 4.50 4.60 4.50 0 0 0
28/08/2024
4.40
 17,100 4.60 4.60 4.40 0 0 0
27/08/2024
4.40
 700 4.40 4.50 4.40 0 0 0
26/08/2024
4.40
 6,204 4.70 4.70 4.40 0 0 0
23/08/2024
4.60
 2,652 4.60 4.60 4.50 0 0 0
22/08/2024
4.60
 4,526 4.70 4.70 4.40 0 0 0
21/08/2024
4.70
 13,840 4.30 4.80 4.30 0 0 0
20/08/2024
4.40
 12,320 4 4.40 4 0 0 0
19/08/2024
4.10
 3,529 4.30 4.30 4.10 0 0 0
16/08/2024
4.30
 51,900 3.90 4.30 3.80 0 0 0
15/08/2024
4.20
 5,505 4 4.20 4 0 0 0
14/08/2024
4.20
 15,600 4 4.20 3.90 0 0 0
13/08/2024
4
 13,100 3.80 4 3.80 0 0 0
12/08/2024
3.90
 4,805 3.80 3.90 3.60 0 0 0
09/08/2024
3.80
 17,000 4.10 4.10 3.80 0 0 0
08/08/2024
4
 3,000 4.10 4.10 4 0 0 0
07/08/2024
4
 22,200 4.20 4.30 4 0 0 0
06/08/2024
4.20
 45,700 4.30 4.30 4 0 0 0
05/08/2024
4.40
 7,600 4.30 4.40 4.30 0 0 0
02/08/2024
4.50
 2,200 4.50 4.50 4.50 0 0 0
01/08/2024
4.50
 9,900 4.50 4.50 4.30 0 0 0
31/07/2024
4.50
 2,500 4.30 4.50 4.30 0 0 0
30/07/2024
4.40
 200 4.40 4.40 4.40 0 0 0
29/07/2024
4.30
 5,200 4.50 4.60 4.30 0 0 0
26/07/2024
4.50
 200 4.50 4.50 4.50 0 0 0
25/07/2024
4.50
 3,400 4.40 4.50 4.30 0 0 0
24/07/2024
4.50
 1,000 4.30 4.50 4.30 0 0 0
23/07/2024
4.50
 400 4.50 4.50 4.50 0 0 0
22/07/2024
4.60
 800 4.50 4.60 4.40 0 0 0
19/07/2024
4.50
 7,900 4.40 4.60 4.30 0 0 0
18/07/2024
4.70
 1,100 4.70 4.70 4.40 0 0 0
17/07/2024
4.70
 5,500 4.50 4.70 4.40 0 0 0
16/07/2024
4.70
 11,800 4.60 4.70 4.60 0 0 0
15/07/2024
4.70
 15,300 4.50 4.80 4.40 0 0 0
12/07/2024
4.50
 21,800 4.40 4.60 4.30 0 0 0
11/07/2024
4.60
 10,821 4.40 4.60 4.40 0 0 0
10/07/2024
4.40
 14,700 4.30 4.40 4.30 0 0 0
09/07/2024
4.40
 6,500 4.40 4.40 4.40 0 0 0
08/07/2024
4.40
 9,600 4.40 4.40 4.30 0 0 0
05/07/2024
4.30
 10,000 4.50 4.50 4.30 0 0 0
04/07/2024
4.30
 4,600 4.50 4.50 4.30 0 0 0
03/07/2024
4.50
 209 4.50 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |