CTCP Xây lắp Thành An 96 (ta9)

11.30
-0.10
(-0.88%)
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
(2026-05-13) 		-0.10 -0.87% 136,600 0 0
11.30
11.50
11.30
2 tháng
(2026-04-13) 		-0.10 -0.87% 311,800 0 0
11.30
11.80
11.30
3 tháng
(2026-03-16) 		-0.80 -6.56% 899,400 0 0
11.30
12.20
11.30
6 tháng
(2025-12-15) 		-1.10 -8.80% 1,757,800 0 0
11.30
12.50
11.30
12 tháng
(2025-06-17) 		-1.03 -8.31% 6,147,300 0 0
11.30
13.79
11.30
24 tháng
(2024-06-24) 		0.02 0.18% 14,424,225 -674 -0.0
10
13.79
11.30
36 tháng
(2023-06-28) 		2.46 27.50% 22,473,584 -2,012,548 -28.4
8.20
14
11.30
60 tháng
(2021-07-08) 		4.45 64.04% 36,569,226 -190,093 -1.1
6.76
14
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
10.36
 126,700 10.30 10.55 10.30 1,300 1,900 -0.0
01/12/2021
10.30
 98,300 10.36 10.49 10.30 0 0 0
30/11/2021
10.36
 206,300 10.55 11.07 10.36 0 1,500 -0.0
29/11/2021
10.55
 359,890 10.23 10.62 9.97 1,900 0 0.0
26/11/2021
10.23
 302,000 10.68 10.81 10.10 0 0 0
25/11/2021
10.68
 227,430 10.10 11.07 10.10 0 0 0
24/11/2021
10.10
 166,501 10.23 10.36 9.91 0 0 0
23/11/2021
10.23
 206,800 11.32 11.32 10.23 0 0 0
22/11/2021
11.32
 140,500 11.13 12.23 10.62 100 400 -0.0
19/11/2021
11.13
 339,700 10.17 11.13 10.30 0 4,400 -0.1
18/11/2021
10.17
 344,400 9.27 10.17 8.82 48,000 0 0.7
17/11/2021
9.27
 44,969 9.14 9.27 9.14 8,000 0 0.1
16/11/2021
9.14
 137,365 9.01 9.65 8.94 0 10,000 -0.1
15/11/2021
9.01
 70,800 9.01 9.01 8.75 19,500 0 0.3
12/11/2021
9.01
 38,700 8.75 9.14 8.75 0 0 0
11/11/2021
8.75
 68,200 8.75 8.82 8.62 13,500 12,600 0.0
10/11/2021
8.75
 31,500 8.69 9.01 8.56 8,700 0 0.1
09/11/2021
8.69
 44,206 8.43 8.82 8.49 0 0 0
08/11/2021
8.43
 178,800 8.69 8.69 8.30 0 0 0
05/11/2021
8.69
 11,300 8.88 9.01 8.49 0 0 0
04/11/2021
8.88
 62,272 8.88 9.65 8.88 0 0 0
03/11/2021
8.88
 443,386 8.11 8.88 8.17 1,100 0 0.0
02/11/2021
8.11
 22,000 8.24 8.30 8.11 0 0 0
01/11/2021
8.24
 17,100 8.17 8.30 8.17 0 0 0
29/10/2021
8.17
 18,900 7.98 8.36 7.91 0 0 0
28/10/2021
7.98
 9,100 7.91 7.98 7.91 0 0 0
27/10/2021
7.91
 17,100 8.04 8.04 7.72 0 0 0
26/10/2021
8.04
 17,000 7.98 8.04 7.91 0 0 0
25/10/2021
7.98
 9,000 8.04 8.11 7.79 0 0 0
22/10/2021
8.04
 9,300 7.85 8.04 7.72 0 0 0
21/10/2021
7.85
 7,600 7.98 7.98 7.53 0 0 0
20/10/2021
7.98
 1,600 7.79 7.98 7.72 0 0 0
19/10/2021
7.79
 61,000 7.85 7.85 7.53 0 0 0
18/10/2021
7.85
 112,200 8.11 8.24 7.46 0 1,500 0
15/10/2021
8.11
 20,200 8.17 8.36 8.04 0 1,200 -0.0
14/10/2021
8.17
 104,400 8.36 8.69 8.11 0 0 0
13/10/2021
8.36
 101,700 8.17 8.56 8.24 300 0 0.0
12/10/2021
8.17
 11,000 8.36 8.36 8.11 0 400 -0.0
11/10/2021
8.36
 57,700 8.36 8.36 8.17 0 0 0
08/10/2021
8.36
 45,000 8.49 8.49 8.11 0 0 0
07/10/2021
8.49
 5,300 8.30 8.49 8.36 0 100 -0.0
06/10/2021
8.30
 23,600 8.24 8.36 8.24 0 0 0
05/10/2021
8.24
 15,900 8.17 8.24 8.17 0 100 -0.0
04/10/2021
8.17
 14,860 8.17 8.24 7.98 0 0 0
01/10/2021
8.17
 25,400 8.17 8.30 7.98 0 0 0
30/09/2021
8.17
 52,400 8.11 8.24 7.98 0 0 0
29/09/2021
8.11
 49,926 8.30 8.30 7.98 0 0 0
28/09/2021
8.30
 30,248 8.30 8.30 8.04 18,000 0 0.2
27/09/2021
8.30
 26,200 8.43 8.43 8.04 13,200 0 0.2
24/09/2021
8.43
 53,826 8.62 8.62 8.04 0 0 0
23/09/2021
8.62
 46,470 8.69 8.82 8.49 23,000 0 0.3
22/09/2021
8.69
 94,900 8.24 8.69 8.30 0 0 0
21/09/2021
8.24
 70,148 8.11 8.24 8.04 200 500 -0.0
20/09/2021
8.11
 50,500 8.11 8.17 8.04 27,500 0 0.3
17/09/2021
8.11
 35,214 8.17 8.17 8.04 17,500 10,000 0.1
16/09/2021
8.17
 49,900 8.17 8.24 8.11 33,000 0 0.4
15/09/2021
8.17
 66,000 7.91 8.24 8.04 2,000 4,000 -0.0
14/09/2021
7.91
 72,100 7.72 8.04 7.72 1,100 0 0.0
13/09/2021
7.72
 29,200 7.72 7.85 7.72 5,700 0 0.1
10/09/2021
7.72
 8,700 7.79 7.79 7.66 1,500 0 0.0
09/09/2021
7.79
 3,800 7.59 7.79 7.59 1,100 0 0.0
08/09/2021
7.59
 92,318 7.91 7.91 7.46 39,900 0 0.5
07/09/2021
7.91
 2,612 7.91 7.91 7.72 1,800 500 0.0
06/09/2021
7.91
 36,200 7.59 7.91 7.53 0 100 -0.0
01/09/2021
7.59
 3,100 7.46 7.59 7.46 0 1,000 -0.0
31/08/2021
7.46
 14,400 7.46 7.59 7.34 10,000 12,800 -0.0
30/08/2021
7.46
 7,200 7.34 7.53 7.27 4,600 500 0.0
27/08/2021
7.34
 4,200 7.40 7.59 7.34 0 0 0
26/08/2021
7.40
 3,200 7.34 7.59 7.27 0 0 0
25/08/2021
7.34
 200 7.40 7.59 7.34 0 0 0
24/08/2021
7.40
 11,841 7.40 7.53 7.27 2,000 0 0.0
23/08/2021
7.40
 9,500 7.46 7.59 7.34 8,200 0 0.1
20/08/2021
7.46
 42,600 7.59 7.91 7.40 24,300 0 0.3
19/08/2021
7.59
 25,100 7.59 7.66 7.46 11,900 0 0.1
18/08/2021
7.59
 20,400 7.66 7.72 7.53 12,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |