CTCP Xây lắp Thành An 96 (ta9)

12.30
0.10
(0.82%)
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
(2025-11-04) 		0.80 6.84% 343,600 0 0
11.50
12.50
12.20
2 tháng
(2025-10-06) 		0 0% 910,600 0 0
11.50
12.70
12.20
3 tháng
(2025-09-05) 		-0.65 -4.97% 2,716,000 0 0
11.50
13.79
12.20
6 tháng
(2025-06-09) 		-0.02 -0.19% 5,025,400 0 0
11.50
13.79
12.20
12 tháng
(2024-12-09) 		1.96 18.58% 9,524,975 0 0
10.45
13.79
12.20
24 tháng
(2023-12-15) 		3.90 45.42% 19,797,967 -1,742,648 -25.4
8.35
14
12.20
36 tháng
(2022-12-20) 		3.48 38.64% 20,798,706 -2,024,948 -28.6
8.20
14
12.20
60 tháng
(2020-12-30) 		5.29 73.45% 38,176,749 -88,993 0.1
6.56
14
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
12.30
 5,000 12 12.30 12 0 0 0
04/12/2025
12.20
 46,400 12 12.20 12 0 0 0
03/12/2025
12.50
 56,700 11.80 12.70 11.70 0 0 0
02/12/2025
11.70
 1,200 11.60 11.80 11.60 0 0 0
01/12/2025
11.80
 400 11.90 11.90 11.80 0 0 0
28/11/2025
11.80
 2,300 11.90 11.90 11.70 0 0 0
27/11/2025
11.80
 1,300 11.80 11.80 11.70 0 0 0
26/11/2025
11.80
 2,900 11.80 11.80 11.60 0 0 0
25/11/2025
11.80
 2,700 11.50 11.80 11.50 0 0 0
24/11/2025
11.80
 6,200 11.50 11.90 11.50 0 0 0
21/11/2025
11.70
 13,400 11.60 11.70 11.50 0 0 0
20/11/2025
11.80
 3,200 11.90 11.90 11.60 0 0 0
19/11/2025
11.70
 5,700 11.90 11.90 11.70 0 0 0
18/11/2025
11.80
 5,200 11.60 11.80 11.60 0 0 0
17/11/2025
12
 94,300 11.90 12 11.70 0 0 0
14/11/2025
11.80
 17,400 11.60 12.40 11.50 0 0 0
13/11/2025
11.80
 4,200 11.80 11.80 11.50 0 0 0
12/11/2025
11.70
 6,200 11.80 11.80 11.50 0 0 0
11/11/2025
11.70
 1,600 11.70 11.70 11.70 0 0 0
10/11/2025
11.60
 9,900 11.70 11.70 11.50 0 0 0
07/11/2025
11.50
 61,800 11.60 11.80 11.40 0 0 0
06/11/2025
11.80
 1,100 11.60 11.80 11.60 0 0 0
05/11/2025
11.70
 8,600 11.80 11.80 11.70 0 0 0
04/11/2025
11.70
 37,300 11.80 11.90 11.40 0 0 0
03/11/2025
11.70
 169,300 12.10 12.10 11.50 0 0 0
31/10/2025
12.30
 400 12.50 12.50 12.30 0 0 0
30/10/2025
12.30
 6,800 12.30 12.30 12.20 0 0 0
29/10/2025
12.30
 5,600 12.20 12.40 12.20 0 0 0
28/10/2025
12.30
 13,600 12.10 12.40 12.10 0 0 0
27/10/2025
12.10
 11,500 12.20 12.40 12.10 0 0 0
24/10/2025
12.70
 100 12.70 12.70 12.70 0 0 0
23/10/2025
12.30
 16,300 12.40 12.40 12.10 0 0 0
22/10/2025
12.30
 19,700 12.10 12.40 12.10 0 0 0
21/10/2025
12.30
 64,000 12.30 12.30 11.90 0 0 0
20/10/2025
12.30
 16,700 12.60 12.60 12.30 0 0 0
17/10/2025
12.60
 25,900 12.60 12.70 12.30 0 0 0
16/10/2025
12.50
 1,700 12.50 12.60 12.30 0 0 0
15/10/2025
12.60
 21,100 12.30 13 12.30 0 0 0
14/10/2025
12.40
 33,700 12.40 12.50 12.30 0 0 0
13/10/2025
12.40
 30,700 12.30 12.50 12.30 0 0 0
10/10/2025
12.50
 52,700 12.40 12.60 12.40 0 0 0
09/10/2025
12.60
 16,000 12.60 12.60 12.50 0 0 0
08/10/2025
12.60
 31,300 12.50 12.60 12.40 0 0 0
07/10/2025
12.60
 23,100 12.50 12.60 12.40 0 0 0
06/10/2025
12.50
 6,800 12.70 12.70 12.50 0 0 0
03/10/2025
12.60
 6,100 12.50 12.80 12.50 0 0 0
02/10/2025
12.60
 61,800 12.50 13.20 12.50 0 0 0
01/10/2025
12.50
 13,000 12.40 12.50 12.20 0 0 0
30/09/2025
12.40
 19,000 12.30 12.50 12.20 0 0 0
29/09/2025
12.30
 26,200 12.30 12.60 12.30 0 0 0
26/09/2025
12.40
 25,900 12.40 12.40 12.30 0 0 0
25/09/2025
12.40
 50,800 12.70 12.70 12.30 0 0 0
24/09/2025: Cổ tức tiền mặt tỉ lệ: 14.16%
24/09/2025
12.70
 148,300 13.50 13.50 12.50 0 0 0
23/09/2025
12.88
 114,600 13.33 13.33 12.79 0 0 0
22/09/2025
13.06
 318,300 13.42 13.42 12.16 0 0 0
19/09/2025
13.42
 16,200 13.42 13.42 13.33 0 0 0
18/09/2025
13.42
 78,500 13.51 13.60 13.24 0 0 0
17/09/2025
13.42
 87,000 13.51 13.51 13.24 0 0 0
16/09/2025
13.51
 92,600 13.79 13.79 13.42 0 0 0
15/09/2025
13.79
 102,000 13.69 14.06 13.69 0 0 0
12/09/2025
13.69
 349,200 13.33 14.51 13.24 0 0 0
11/09/2025
13.24
 66,500 13.24 13.24 13.06 0 0 0
10/09/2025
13.24
 14,700 13.33 13.51 13.15 0 0 0
09/09/2025
13.33
 100,100 13.06 13.33 12.97 0 0 0
08/09/2025
12.88
 23,300 12.97 12.97 12.79 0 0 0
05/09/2025
13.15
 91,300 12.88 13.24 12.88 0 0 0
04/09/2025
12.97
 24,800 12.88 12.97 12.79 0 0 0
03/09/2025
12.97
 31,700 12.88 12.97 12.79 0 0 0
29/08/2025
12.88
 15,300 13.33 13.33 12.79 0 0 0
28/08/2025
12.79
 50,000 12.52 13.42 12.52 0 0 0
27/08/2025
12.70
 25,200 13.06 13.42 12.61 0 0 0
26/08/2025
12.61
 14,700 12.61 12.61 12.43 0 0 0
25/08/2025
12.52
 14,700 12.61 12.70 12.43 0 0 0
22/08/2025
12.61
 16,100 12.43 12.61 12.43 0 0 0
21/08/2025
12.43
 33,800 12.79 12.79 12.43 0 0 0
20/08/2025
12.52
 33,200 12.97 12.97 12.52 0 0 0
19/08/2025
12.61
 14,600 12.61 12.79 12.52 0 0 0
18/08/2025
12.61
 8,800 12.88 12.88 12.43 0 0 0
15/08/2025
12.61
 57,600 12.79 12.79 12.52 0 0 0
14/08/2025
12.79
 19,100 13.06 13.06 12.61 0 0 0
13/08/2025
12.61
 46,200 12.61 12.70 12.52 0 0 0
12/08/2025
12.61
 21,000 12.52 12.70 12.52 0 0 0
11/08/2025
12.43
 20,300 12.52 12.52 12.43 0 0 0
08/08/2025
12.43
 27,100 12.43 12.52 12.34 0 0 0
07/08/2025
12.43
 2,500 12.43 12.43 12.34 0 0 0
06/08/2025
12.43
 6,600 12.43 12.43 12.34 0 0 0
05/08/2025
12.43
 107,200 12.34 12.43 12.25 0 0 0
04/08/2025
12.25
 9,500 12.43 12.43 12.25 0 0 0
01/08/2025
12.43
 9,100 12.52 12.52 12.34 0 0 0
31/07/2025
12.52
 31,900 12.61 12.61 12.34 0 0 0
30/07/2025
12.52
 1,100 12.61 12.61 12.52 0 0 0
29/07/2025
12.34
 31,500 12.52 12.52 12.34 0 0 0
28/07/2025
12.61
 53,400 12.61 12.70 12.52 0 0 0
25/07/2025
12.61
 49,400 12.61 12.70 12.61 0 0 0
24/07/2025
12.61
 23,200 12.43 13.60 12.43 0 0 0
23/07/2025
12.43
 17,900 12.34 12.43 12.25 0 0 0
22/07/2025
12.43
 3,700 12.52 12.61 12.43 0 0 0
21/07/2025
12.52
 85,700 12.43 12.52 12.34 0 0 0
18/07/2025
12.34
 6,800 12.25 12.43 12.25 0 0 0
17/07/2025
12.43
 16,400 12.34 12.79 12.25 0 0 0
16/07/2025
12.25
 18,200 12.16 12.25 12.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |