CTCP Xây dựng Số 9 (vc9)

3.70
-0.10
(-2.63%)
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) 		-0.10 -2.56% 359,900 2,000 0.0
3.60
4
3.70
2 tháng
(2025-10-06) 		-0.20 -5% 476,700 2,000 0.0
3.60
4
3.70
3 tháng
(2025-09-08) 		-0.20 -5% 644,100 2,000 0.0
3.60
4.20
3.70
6 tháng
(2025-06-09) 		-0.30 -7.32% 2,216,600 2,100 0.0
3.60
4.70
3.70
12 tháng
(2024-12-10) 		-0.80 -17.39% 3,606,504 1,100 0.0
3.60
4.90
3.70
24 tháng
(2023-12-18) 		-2.10 -35.59% 6,474,572 -301,200 -1.5
3.60
5.90
3.70
36 tháng
(2022-12-21) 		-2.20 -36.67% 11,815,125 -295,700 -1.5
3.60
7.70
3.70
60 tháng
(2020-12-31) 		-1.10 -22.45% 42,871,439 -310,900 -1.6
3.60
27.60
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
11
 168,329 10 11 9 0 0 0
25/04/2022
10
 54,000 11 12 10 0 0 0
22/04/2022
11
 117,400 11.50 12.30 10.40 0 0 0
21/04/2022
11.50
 89,100 12.60 12.60 11.40 0 0 0
20/04/2022
12.60
 67,600 13.90 13.90 12.60 0 0 0
19/04/2022
13.90
 82,200 13.90 14.80 12.60 0 0 0
18/04/2022
13.90
 144,800 14.90 16.20 13.50 0 0 0
15/04/2022
14.90
 98,900 16 16.50 14.50 0 0 0
14/04/2022
16
 66,500 16.90 18 16 0 0 0
13/04/2022
16.90
 55,200 16.60 17.20 15.30 0 0 0
12/04/2022
16.60
 107,700 18.40 19.80 16.60 0 0 0
08/04/2022
18.40
 62,265 17.90 19.60 17 0 0 0
07/04/2022
17.90
 155,800 19.80 20.20 17.90 0 0 0
06/04/2022
19.80
 406,400 21.90 21.90 19.80 0 0 0
05/04/2022
21.90
 153,403 22.50 24 20.80 0 0 0
04/04/2022
22.50
 116,700 20.50 22.50 20.80 0 0 0
01/04/2022
20.50
 475,500 21.70 23 19.60 0 0 0
31/03/2022
21.70
 313,503 24.10 24.10 21.70 0 0 0
30/03/2022
24.10
 358,315 26.70 26.70 24.10 0 0 0
29/03/2022
26.70
 415,081 27.60 27.80 24.90 0 0 0
28/03/2022
27.60
 428,900 26.40 28.40 24.40 1,000 0 0.0
25/03/2022
26.40
 523,410 24 26.40 25 0 0 0
24/03/2022
24
 364,200 21.90 24 19.80 0 0 0
23/03/2022
21.90
 1,080,635 22.50 24.70 20.30 100 0 0.0
22/03/2022
22.50
 110,600 20.50 22.50 22.40 0 0 0
21/03/2022
20.50
 198,120 18.70 20.50 20.30 0 0 0
18/03/2022
18.70
 1,077,720 17 18.70 17.40 0 0 0
17/03/2022
17
 238,618 15.50 17 17 0 0 0
16/03/2022
15.50
 73,786 14.10 15.50 15.50 0 0 0
15/03/2022
14.10
 59,301 12.90 14.10 14.10 0 5,000 -0.1
14/03/2022
12.90
 172,300 11.80 12.90 11.50 0 0 0
11/03/2022
11.80
 35,700 11.80 11.90 11.70 0 0 0
10/03/2022
11.80
 36,200 11.70 12.40 11.70 0 0 0
09/03/2022
11.70
 50,200 11.90 11.90 11.70 0 0 0
08/03/2022
11.90
 36,999 11.80 12.10 11.80 0 0 0
07/03/2022
11.80
 79,801 11.80 12 11.80 0 0 0
04/03/2022
11.80
 121,300 11.90 12.10 11.70 0 0 0
03/03/2022
11.90
 44,025 12 12.30 11.90 0 0 0
02/03/2022
12
 75,400 12.40 12.40 11.90 0 0 0
01/03/2022
12.40
 100,230 12 12.80 11.90 0 0 0
28/02/2022
12
 114,600 12.50 12.50 11.80 0 0 0
25/02/2022
12.50
 45,200 12.60 12.60 12.20 0 0 0
24/02/2022
12.60
 78,900 12.70 12.90 12 0 0 0
23/02/2022
12.70
 58,800 12.60 13 12.50 0 0 0
22/02/2022
12.60
 26,700 12.70 12.70 12.20 0 0 0
21/02/2022
12.70
 50,000 12.80 12.80 12.10 0 0 0
18/02/2022
12.80
 45,700 13 13 12.40 0 0 0
17/02/2022
13
 21,000 13 13 12.20 0 0 0
16/02/2022
13
 37,050 13 13.30 12.20 0 0 0
15/02/2022
13
 16,785 13.50 13.50 13 0 0 0
14/02/2022
13.50
 44,200 12.40 13.50 11.90 0 0 0
11/02/2022
12.40
 57,800 12.50 12.50 11.80 0 0 0
10/02/2022
12.50
 12,000 12.30 12.50 12 0 0 0
09/02/2022
12.30
 30,700 11.80 12.30 11.50 0 0 0
08/02/2022
11.80
 12,000 12.50 12.50 11.60 0 0 0
07/02/2022
12.50
 4,000 11.60 12.60 11.60 0 0 0
28/01/2022
11.60
 7,100 11.60 11.60 11.20 0 0 0
27/01/2022
11.60
 11,700 11.70 12.70 11.60 0 0 0
26/01/2022
11.70
 12,700 12.80 12.80 11.60 0 0 0
25/01/2022
12.80
 7,800 13 13 12.80 0 0 0
24/01/2022
13
 1,100 13.10 13.10 12 0 0 0
21/01/2022
13.10
 10,000 12.90 13.80 12.90 0 0 0
20/01/2022
12.90
 12,000 11.90 13 11.80 0 0 0
19/01/2022
11.90
 54,100 11.60 12 10.50 0 0 0
18/01/2022
11.60
 55,000 12.80 13 11.60 0 0 0
17/01/2022
12.80
 88,646 14.20 14.20 12.80 0 0 0
14/01/2022
14.20
 11,900 14.40 14.40 13.50 0 0 0
13/01/2022
14.40
 26,300 14.40 14.40 13.30 0 0 0
12/01/2022
14.40
 62,800 14.50 14.50 13.20 5,100 0 0.1
11/01/2022
14.50
 228,100 14.80 15.50 13.40 0 0 0
10/01/2022
14.80
 146,600 14.80 15.60 14.40 0 0 0
07/01/2022
14.80
 37,727 14.90 15 14.20 0 0 0
06/01/2022
14.90
 100,726 14.20 14.90 14.20 0 0 0
05/01/2022
14.20
 158,334 14.80 14.80 14 0 0 0
04/01/2022
14.80
 68,200 14.80 15.50 14.60 0 0 0
31/12/2021
14.80
 42,485 14.80 14.80 14.50 0 0 0
30/12/2021
14.80
 107,900 15.60 15.60 14.70 0 0 0
29/12/2021
15.60
 98,200 16.30 17.10 15.50 0 0 0
28/12/2021
16.30
 168,050 16.10 17.50 15.90 0 0 0
27/12/2021
16.10
 287,270 14.70 16.10 14.80 0 0 0
24/12/2021
14.70
 64,030 13.40 14.70 13.90 0 0 0
23/12/2021
13.40
 133,600 14.20 14.60 13 0 0 0
22/12/2021
14.20
 141,625 14.50 14.60 14 0 0 0
21/12/2021
14.50
 71,500 14.30 14.80 14.30 100 0 0.0
20/12/2021
14.30
 111,255 14.60 14.90 14.30 0 0 0
17/12/2021
14.60
 129,634 14.80 15 14.40 0 0 0
16/12/2021
14.80
 44,500 14.70 15 14.50 0 0 0
15/12/2021
14.70
 77,000 14.80 15.20 14.70 0 0 0
14/12/2021
14.80
 119,156 15.80 15.80 14.80 0 0 0
13/12/2021
15.80
 63,992 15.90 15.90 14.80 0 0 0
10/12/2021
15.90
 66,526 16.20 16.20 14.70 0 0 0
09/12/2021
16.20
 32,700 16.20 16.60 15.30 0 0 0
08/12/2021
16.20
 38,658 15.30 16.80 15.70 0 0 0
07/12/2021
15.30
 211,514 15.60 15.60 14.10 0 0 0
06/12/2021
15.60
 315,772 17.30 17.40 15.60 0 0 0
03/12/2021
17.30
 237,142 18.30 18.30 16.80 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |