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
(2025-11-05) 		0.50 4.27% 352,700 0 0
11.50
12.50
12.30
2 tháng
(2025-10-06) 		-0.30 -2.40% 957,000 0 0
11.50
12.70
12.30
3 tháng
(2025-09-08) 		-0.68 -5.31% 2,671,100 0 0
11.50
13.79
12.30
6 tháng
(2025-06-09) 		-0.32 -2.58% 5,071,800 0 0
11.50
13.79
12.30
12 tháng
(2024-12-10) 		1.66 15.73% 9,568,374 0 0
10.45
13.79
12.30
24 tháng
(2023-12-18) 		3.69 43.29% 19,843,367 -1,742,648 -25.4
8.35
14
12.30
36 tháng
(2022-12-21) 		3.18 35.32% 20,845,106 -2,024,948 -28.6
8.20
14
12.30
60 tháng
(2020-12-31) 		4.99 69.29% 38,201,749 -88,993 0.1
6.56
14
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
12.54
 129,212 12.61 12.89 12.19 71,600 0 1.3
29/04/2022
12.61
 92,800 11.98 12.82 11.98 45,900 0 0.8
28/04/2022
11.98
 64,500 11.84 12.05 11.84 38,800 0 0.7
27/04/2022
11.84
 10,900 11.77 11.84 11.70 5,800 0 0.1
26/04/2022
11.77
 57,950 11.01 11.84 11.01 28,300 0 0.5
25/04/2022
11.01
 88,400 11.36 11.70 10.73 44,400 0 0.7
22/04/2022
11.36
 79,500 10.59 11.50 10.73 52,600 0 0.8
21/04/2022
10.59
 72,700 11.50 11.50 10.45 39,600 0 0.6
20/04/2022
11.50
 101,200 12.05 12.05 10.87 47,000 0 0.8
19/04/2022
12.05
 64,600 12.12 12.40 11.98 0 0 0
18/04/2022
12.12
 51,500 12.05 12.33 11.77 0 0 0
15/04/2022
12.05
 170,200 11.22 12.33 11.15 0 0 0
14/04/2022
11.22
 26,100 11.22 11.29 11.01 17,300 0 0.3
13/04/2022
11.22
 23,116 11.36 11.36 11.15 14,900 0 0.2
12/04/2022
11.36
 60,231 11.36 11.70 11.15 37,800 0 0.6
08/04/2022
11.36
 64,200 11.29 11.43 11.22 31,800 0 0.5
07/04/2022
11.29
 94,600 11.22 11.36 11.01 40,000 0 0.6
06/04/2022
11.22
 35,700 11.43 11.43 11.08 0 0 0
05/04/2022
11.43
 36,300 11.36 11.43 11.22 0 0 0
04/04/2022
11.36
 41,311 11.15 11.70 11.15 0 0 0
01/04/2022
11.15
 20,700 11.22 11.22 10.80 0 0 0
31/03/2022
11.22
 104,901 11.08 11.22 10.87 54,900 0 0.9
30/03/2022
11.08
 133,800 11.01 11.29 10.87 0 0 0
29/03/2022
11.01
 120,900 10.66 11.01 10.66 54,600 0 0.8
28/03/2022
10.66
 138,700 10.66 10.87 10.66 71,700 8,500 1.0
25/03/2022
10.66
 57,200 10.80 11.01 10.45 27,000 5,000 0.3
24/03/2022
10.80
 49,500 10.87 11.01 10.73 0 5,000 -0.1
23/03/2022
10.87
 67,000 10.94 11.08 10.80 0 0 0
22/03/2022
10.94
 233,251 10.31 11.08 10.24 23,100 1,000 0.3
21/03/2022
10.31
 100,901 10.10 10.38 10.03 48,100 0 0.7
18/03/2022
10.10
 52,729 10.24 10.24 9.96 0 0 0
17/03/2022
10.24
 43,856 10.17 10.45 10.17 0 0 0
16/03/2022
10.17
 61,885 10.10 10.24 10.10 0 0 0
15/03/2022
10.10
 119,133 10.24 10.24 9.82 59,800 0 0.9
14/03/2022
10.24
 100,720 10.10 10.52 9.96 43,700 0 0.6
11/03/2022
10.10
 210,800 9.61 10.10 9.61 87,600 0 1.3
10/03/2022
9.61
 113,677 9.27 9.82 9.13 13,400 0 0.2
09/03/2022
9.27
 41,900 9.20 9.27 9.06 19,500 0 0.3
08/03/2022
9.20
 45,000 9.34 9.34 9.06 0 0 0
07/03/2022
9.34
 38,593 9.41 9.41 9.06 0 0 0
04/03/2022
9.41
 33,200 9.20 9.41 9.06 0 0 0
03/03/2022
9.20
 112,400 9.27 9.27 9.06 0 0 0
02/03/2022
9.27
 18,300 9.34 9.41 9.13 0 0 0
01/03/2022
9.34
 29,000 9.27 9.34 9.06 0 0 0
28/02/2022
9.27
 23,900 9.34 9.34 9.13 0 0 0
25/02/2022
9.34
 11,900 9.27 9.34 9.06 0 0 0
24/02/2022
9.27
 93,700 9.48 9.48 8.99 0 0 0
23/02/2022
9.48
 20,960 9.48 9.48 9.34 0 0 0
22/02/2022
9.48
 69,000 9.68 9.68 9.20 0 0 0
21/02/2022
9.68
 65,200 9.75 10.03 9.54 0 0 0
18/02/2022
9.75
 126,800 9.48 9.89 9.20 30,800 0 0.4
17/02/2022
9.48
 53,500 9.27 9.48 9.20 26,700 0 0.4
16/02/2022
9.27
 55,959 8.99 9.34 9.13 0 0 0
15/02/2022
8.99
 121,100 8.64 9.06 8.50 27,800 0 0.3
14/02/2022
8.64
 27,600 8.85 8.85 8.64 0 0 0
11/02/2022
8.85
 23,900 8.71 8.85 8.71 0 0 0
10/02/2022
8.71
 19,800 8.92 8.92 8.71 0 0 0
09/02/2022
8.92
 24,261 9.06 9.06 8.78 0 0 0
08/02/2022
9.06
 13,900 8.92 9.06 8.85 0 0 0
07/02/2022
8.92
 10,300 8.57 8.92 8.71 0 0 0
28/01/2022
8.57
 29,700 8.50 8.71 8.43 0 0 0
27/01/2022
8.50
 45,800 8.43 8.50 8.22 0 0 0
26/01/2022
8.43
 9,900 8.57 8.57 8.43 0 0 0
25/01/2022
8.57
 36,400 8.36 8.64 8.36 0 0 0
24/01/2022
8.36
 59,300 9.13 9.13 8.36 0 0 0
21/01/2022
9.13
 26,000 9.06 9.41 8.57 0 0 0
20/01/2022
9.06
 7,900 8.71 9.06 8.50 0 0 0
19/01/2022
8.71
 12,100 8.64 8.71 8.50 0 0 0
18/01/2022
8.64
 35,200 8.64 8.78 8.36 0 0 0
17/01/2022
8.64
 26,300 9.06 9.06 8.57 0 0 0
14/01/2022
9.06
 41,600 9.06 9.20 8.78 0 0 0
13/01/2022
9.06
 81,300 9.61 9.61 8.92 0 0 0
12/01/2022
9.61
 74,700 9.82 9.82 8.92 0 0 0
11/01/2022
9.82
 43,700 10.10 10.10 9.41 0 0 0
10/01/2022
10.10
 105,500 10.03 10.59 9.89 0 0 0
07/01/2022
10.03
 91,200 9.89 10.03 9.61 0 0 0
06/01/2022
9.89
 134,600 9.48 10.03 9.27 0 0 0
05/01/2022
9.48
 79,600 9.27 9.61 9.27 0 0 0
04/01/2022
9.27
 79,900 9.20 9.41 9.13 0 0 0
31/12/2021
9.20
 31,400 9.27 9.27 9.06 0 0 0
30/12/2021
9.27
 32,700 9.27 9.41 9.13 0 0 0
29/12/2021
9.27
 60,300 9.27 9.27 9.06 0 0 0
28/12/2021
9.27
 59,200 9.20 9.75 9.20 0 0 0
27/12/2021
9.20
 47,100 9.20 9.27 9.06 0 0 0
24/12/2021
9.20
 122,001 9.20 9.34 9.06 0 0 0
23/12/2021
9.20
 127,700 9.48 9.75 9.13 0 0 0
22/12/2021
9.48
 91,975 9.96 10.10 9.20 0 800 -0.0
21/12/2021
9.96
 47,400 10.31 10.31 9.89 0 0 0
20/12/2021
10.31
 68,300 10.31 10.59 10.10 0 0 0
17/12/2021
10.31
 87,036 10.31 10.45 10.10 0 0 0
16/12/2021
10.31
 137,413 9.82 10.73 9.82 0 0 0
15/12/2021
9.82
 75,000 10.03 10.03 9.75 0 135 -0.0
14/12/2021
10.03
 56,400 10.17 10.24 9.82 0 0 0
13/12/2021
10.17
 200,690 9.34 10.24 9.13 700 1,200 -0.0
10/12/2021
9.34
 104,200 9.75 9.75 9.27 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2021
9.75
 62,400 10.10 10.45 9.13 0 0 0
08/12/2021
10.10
 59,600 10.04 10.30 9.97 0 3,000 -0.0
07/12/2021
10.04
 98,600 10.04 10.04 9.78 0 0 0
06/12/2021
10.04
 134,300 10.17 10.30 9.91 0 0 0
03/12/2021
10.17
 199,500 10.36 10.36 10.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |