CTCP Xây dựng Số 9 (vc9)

4.90
-0.10
(-2%)
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
(2026-04-01) 		-0.90 -15.52% 1,747,400 0 0
4.90
5.90
4.90
2 tháng
(2026-03-02) 		1.10 28.95% 2,208,900 0 0
3.70
5.90
4.90
3 tháng
(2026-02-02) 		1.10 28.95% 2,283,100 0 0
3.70
5.90
4.90
6 tháng
(2025-11-03) 		1.10 28.95% 2,773,800 2,000 0.0
3.50
5.90
4.90
12 tháng
(2025-05-06) 		0.80 19.51% 4,795,300 2,100 0.0
3.50
5.90
4.90
24 tháng
(2024-05-13) 		0.50 11.36% 7,348,406 1,100 0.0
3.50
5.90
4.90
36 tháng
(2023-05-17) 		0.10 2.08% 13,380,430 -295,700 -1.5
3.50
7.70
4.90
60 tháng
(2021-05-27) 		-2.40 -32.88% 42,699,810 -310,100 -1.6
3.50
27.60
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
11
 10,000 11.40 11.40 10.70 0 0 0
16/09/2022
11.40
 5,589 11.60 11.60 11.10 0 0 0
15/09/2022
11.60
 6,800 11.60 11.80 11 0 0 0
14/09/2022
11.60
 5,924 11.80 11.90 11 0 0 0
13/09/2022
11.80
 21,800 11.80 12 11.60 0 0 0
12/09/2022
11.80
 13,525 11.60 12 10.60 0 0 0
09/09/2022
11.60
 16,600 11.60 11.90 11.50 0 0 0
08/09/2022
11.60
 33,500 11.20 11.70 11.10 0 0 0
07/09/2022
11.20
 15,800 11.70 11.80 10.60 0 0 0
06/09/2022
11.70
 19,400 11.70 11.80 11.30 0 0 0
05/09/2022
11.70
 44,700 11.50 11.80 11.20 0 0 0
31/08/2022
11.50
 15,300 11.50 11.80 10.40 0 0 0
30/08/2022
11.50
 69,700 11.90 11.90 11 0 0 0
29/08/2022
11.90
 10,400 11.60 12 11.30 0 0 0
26/08/2022
11.60
 24,500 12.20 12.40 11.60 0 0 0
25/08/2022
12.20
 28,200 12 12.30 11.80 0 0 0
24/08/2022
12
 52,300 11.90 12.60 11.70 0 0 0
23/08/2022
11.90
 12,100 11.80 12 11.50 0 0 0
22/08/2022
11.80
 15,200 12.10 12.10 11.50 0 0 0
19/08/2022
12.10
 37,500 12 12.10 11.80 0 0 0
18/08/2022
12
 43,100 12.20 12.20 11.90 0 0 0
17/08/2022
12.20
 42,500 12 12.20 11.70 0 0 0
16/08/2022
12
 20,000 11.90 12.50 11.60 0 0 0
15/08/2022
11.90
 12,100 11.90 12.40 11.60 0 0 0
12/08/2022
11.90
 24,800 12 12.20 11 0 0 0
11/08/2022
12
 37,900 12.40 13 11.50 0 0 0
10/08/2022
12.40
 47,600 11.90 12.50 11.20 0 0 0
09/08/2022
11.90
 33,200 11.90 12.70 11.20 0 0 0
08/08/2022
11.90
 89,900 13.10 14 11.90 0 0 0
05/08/2022
13.10
 97,605 12.30 13.20 12.30 0 0 0
04/08/2022
12.30
 118,500 11.30 12.40 11.30 0 0 0
03/08/2022
11.30
 51,000 10.30 11.30 10.60 0 0 0
02/08/2022
10.30
 60,617 9.40 10.30 9.40 0 0 0
01/08/2022
9.40
 16,009 9.60 10 9.40 0 0 0
29/07/2022
9.60
 9,900 10 10 9.50 0 0 0
28/07/2022
10
 37,000 9.40 10.20 9.30 0 0 0
27/07/2022
9.40
 10,100 9.30 9.50 9 0 0 0
26/07/2022
9.30
 13,600 9.60 9.60 9.20 0 0 0
25/07/2022
9.60
 7,100 10.10 10.10 9.40 0 0 0
22/07/2022
10.10
 8,700 9.80 10.70 9.80 0 0 0
21/07/2022
9.80
 13,500 10.10 10.10 9.80 0 0 0
20/07/2022
10.10
 43,217 9.90 10.20 9.80 0 0 0
19/07/2022
9.90
 21,900 9.90 9.90 9.60 0 0 0
18/07/2022
9.90
 17,900 9.80 9.90 9.70 0 0 0
15/07/2022
9.80
 48,983 10 10.50 9.70 0 0 0
14/07/2022
10
 21,900 10.30 10.30 9.60 0 0 0
13/07/2022
10.30
 27,800 10.40 10.60 9.90 0 0 0
12/07/2022
10.40
 38,600 9.80 10.50 9 0 0 0
11/07/2022
9.80
 20,700 9.60 9.80 9 0 0 0
08/07/2022
9.60
 22,900 9.50 9.90 9.50 0 0 0
07/07/2022
9.50
 7,400 9.60 9.60 8.90 0 0 0
06/07/2022
9.60
 12,200 9.30 10 8.40 0 0 0
05/07/2022
9.30
 18,000 10 10 9.30 0 0 0
04/07/2022
10
 800 9.70 10 10 0 0 0
01/07/2022
9.70
 26,100 9.70 9.70 9.10 0 0 0
30/06/2022
9.70
 33,400 10.60 10.60 9.60 0 0 0
29/06/2022
10.60
 28,600 10.80 11.10 10.10 0 0 0
28/06/2022
10.80
 29,400 9.90 10.80 10 0 0 0
27/06/2022
9.90
 42,400 9 9.90 9 0 0 0
24/06/2022
9
 51,800 9.40 10.20 9 0 0 0
23/06/2022
9.40
 21,500 9 9.50 8.90 0 0 0
22/06/2022
9
 21,000 9 9.70 8.30 0 0 0
21/06/2022
9
 28,900 10 10 9 0 0 0
20/06/2022
10
 41,200 10.80 10.80 9.80 0 0 0
17/06/2022
10.80
 66,100 11.10 11.10 10 0 0 0
16/06/2022
11.10
 12,700 10.70 11.70 10.70 0 0 0
15/06/2022
10.70
 62,600 11.10 11.10 10 0 0 0
14/06/2022
11.10
 47,800 11.30 11.50 10.40 0 0 0
13/06/2022
11.30
 71,900 12.50 12.50 11.30 0 0 0
10/06/2022
12.50
 28,500 13.10 13.10 12.50 0 0 0
09/06/2022
13.10
 14,710 13.50 13.50 12.80 0 0 0
08/06/2022
13.50
 52,700 12.50 13.50 12.20 0 0 0
07/06/2022
12.50
 37,000 13.20 13.40 12 0 0 0
06/06/2022
13.20
 35,100 13.20 13.40 12.70 0 0 0
03/06/2022
13.20
 65,410 13.50 13.50 12.90 0 0 0
02/06/2022
13.50
 45,500 13.90 13.90 13.20 0 0 0
01/06/2022
13.90
 76,900 13.70 13.90 12.80 0 0 0
31/05/2022
13.70
 58,800 13.80 14.50 13.50 0 0 0
30/05/2022
13.80
 43,000 13.60 14 13.10 0 0 0
27/05/2022
13.60
 30,400 13.70 13.90 13.20 0 0 0
26/05/2022
13.70
 52,600 13.80 14.60 13.40 0 100 -0.0
25/05/2022
13.80
 58,000 13 13.90 13 0 0 0
24/05/2022
13
 47,900 13.80 13.80 12.70 0 0 0
23/05/2022
13.80
 23,700 14 14.90 13 0 0 0
20/05/2022
14
 109,300 13.40 14.60 13.40 0 0 0
19/05/2022
13.40
 32,600 13.70 14.50 12.50 0 0 0
18/05/2022
13.70
 121,903 14.90 15.30 13.60 0 0 0
17/05/2022
14.90
 73,300 14.50 15.60 13.70 0 0 0
16/05/2022
14.50
 91,600 13.70 15 13.70 0 0 0
13/05/2022
13.70
 59,000 13.70 15 12.80 0 0 0
12/05/2022
13.70
 86,700 15.10 15.90 13.60 0 0 0
11/05/2022
15.10
 99,215 13.80 15.10 14.60 0 0 0
10/05/2022
13.80
 94,000 12.60 13.80 11.40 0 0 0
09/05/2022
12.60
 59,800 13.90 14 12.60 0 0 0
06/05/2022
13.90
 69,600 15.40 15.40 13.90 0 0 0
05/05/2022
15.40
 199,000 16 17.60 14.50 0 0 0
04/05/2022
16
 18,133 14.60 16 16 0 0 0
29/04/2022
14.60
 23,000 13.30 14.60 14.50 0 0 0
28/04/2022
13.30
 32,300 12.10 13.30 13.20 0 0 0
27/04/2022
12.10
 83,900 11 12.10 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |