CTCP Xây dựng Số 9 (vc9)

3.80
0
(0%)
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
(2026-02-11) 		0 0% 99,300 0 0
3.70
3.90
3.80
2 tháng
(2026-01-12) 		0 0% 134,200 0 0
3.70
3.90
3.80
3 tháng
(2025-12-15) 		0.10 2.70% 188,600 0 0
3.60
3.90
3.80
6 tháng
(2025-09-15) 		-0.30 -7.32% 810,800 2,000 0.0
3.50
4.20
3.80
12 tháng
(2025-03-18) 		-0.70 -15.56% 2,930,500 2,100 0.0
3.50
4.70
3.80
24 tháng
(2024-03-25) 		-0.90 -19.15% 5,524,893 9,100 0.0
3.50
5
3.80
36 tháng
(2023-03-29) 		-0.80 -17.39% 11,483,440 -295,700 -1.5
3.50
7.70
3.80
60 tháng
(2021-04-08) 		-3.10 -44.93% 41,549,704 -310,100 -1.6
3.50
27.60
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
18.30
 387,070 18.20 20 18 100 0 0.0
01/12/2021
18.20
 678,850 16.60 18.20 16.60 0 0 0
30/11/2021
16.60
 245,725 15.10 16.60 16.50 0 0 0
29/11/2021
15.10
 301,261 13.80 15.10 13.50 0 0 0
26/11/2021
13.80
 185,800 13.50 14 13 0 0 0
25/11/2021
13.50
 85,710 13.50 14.60 12.90 0 0 0
24/11/2021
13.50
 123,810 13.50 14.50 12.90 0 0 0
23/11/2021
13.50
 220,600 13.90 13.90 12.60 0 0 0
22/11/2021
13.90
 256,900 15.40 16.90 13.90 0 0 0
19/11/2021
15.40
 656,350 14.30 15.70 15 0 0 0
18/11/2021
14.30
 257,932 13 14.30 13 0 0 0
17/11/2021
13
 252,206 13.90 14 13 0 0 0
16/11/2021
13.90
 920,263 13.30 14.60 12.10 0 0 0
15/11/2021
13.30
 226,184 12.10 13.30 12.50 0 0 0
12/11/2021
12.10
 247,305 11 12.10 12.10 0 0 0
11/11/2021
11
 849,525 10 11 10 0 0 0
10/11/2021
10
 273,100 9.90 10.30 10 0 0 0
09/11/2021
9.90
 374,095 10.60 11 9.60 0 0 0
08/11/2021
10.60
 505,790 9.70 10.60 10.30 0 0 0
05/11/2021
9.70
 162,300 10.50 10.60 9.50 0 0 0
04/11/2021
10.50
 16,893 10.50 10.90 9.70 0 0 0
03/11/2021
10.50
 132,805 10.90 11 10.30 0 0 0
02/11/2021
10.90
 146,670 11.20 11.50 10.80 0 0 0
01/11/2021
11.20
 120,102 11.50 11.70 11.20 0 0 0
29/10/2021
11.50
 174,300 11 12.10 10.80 0 0 0
28/10/2021
11
 258,110 10.20 11.20 10.20 0 0 0
27/10/2021
10.20
 109,800 9.90 10.80 10 0 0 0
26/10/2021
9.90
 496,400 9.30 10.20 9.60 0 0 0
25/10/2021
9.30
 156,700 8.50 9.30 8.70 0 0 0
22/10/2021
8.50
 96,400 8.10 8.60 8.10 0 0 0
21/10/2021
8.10
 41,100 8.10 8.30 8 0 0 0
20/10/2021
8.10
 7,000 8.20 8.20 8 0 0 0
19/10/2021
8.20
 2,400 8.20 8.20 8.10 0 0 0
18/10/2021
8.20
 1,700 8.10 8.50 8.10 0 0 0
15/10/2021
8.10
 5,500 8.10 8.40 8.10 0 0 0
14/10/2021
8.10
 8,200 8.10 8.20 8.10 0 0 0
13/10/2021
8.10
 5,400 8.10 8.10 8 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |