CTCP Xây lắp Thành An 96 (ta9)

10.20
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
(2026-06-29) 		0.20 2.04% 100,500 0 0
9.91
10.50
10.20
2 tháng
(2026-06-01) 		0.12 1.16% 180,100 0 0
9.82
10.50
10.20
3 tháng
(2026-05-04) 		0.12 1.16% 338,500 0 0
9.82
10.50
10.20
6 tháng
(2026-01-30) 		-0.32 -3.06% 1,420,400 0 0
9.82
10.87
10.20
12 tháng
(2025-08-04) 		-0.54 -5.06% 5,363,000 0 0
9.82
12.09
10.20
24 tháng
(2024-08-08) 		1.23 13.68% 13,608,679 -674 -0.0
8.77
12.09
10.20
36 tháng
(2023-08-14) 		2.16 26.93% 22,520,379 -2,003,248 -28.3
7.19
12.27
10.20
60 tháng
(2021-08-24) 		3.71 57.21% 36,317,134 -252,393 -1.8
6.43
12.27
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2022
8.12
 18,300 8.19 8.25 8.00 0 0 0
01/03/2022
8.19
 29,000 8.12 8.19 7.94 0 0 0
28/02/2022
8.12
 23,900 8.19 8.19 8.00 0 0 0
25/02/2022
8.19
 11,900 8.12 8.19 7.94 0 0 0
24/02/2022
8.12
 93,700 8.31 8.31 7.88 0 0 0
23/02/2022
8.31
 20,960 8.31 8.31 8.19 0 0 0
22/02/2022
8.31
 69,000 8.49 8.49 8.06 0 0 0
21/02/2022
8.49
 65,200 8.55 8.80 8.37 0 0 0
18/02/2022
8.55
 126,800 8.31 8.67 8.06 30,800 0 0.4
17/02/2022
8.31
 53,500 8.12 8.31 8.06 26,700 0 0.4
16/02/2022
8.12
 55,959 7.88 8.19 8.00 0 0 0
15/02/2022
7.88
 121,100 7.57 7.94 7.45 27,800 0 0.3
14/02/2022
7.57
 27,600 7.76 7.76 7.57 0 0 0
11/02/2022
7.76
 23,900 7.64 7.76 7.64 0 0 0
10/02/2022
7.64
 19,800 7.82 7.82 7.64 0 0 0
09/02/2022
7.82
 24,261 7.94 7.94 7.70 0 0 0
08/02/2022
7.94
 13,900 7.82 7.94 7.76 0 0 0
07/02/2022
7.82
 10,300 7.51 7.82 7.64 0 0 0
28/01/2022
7.51
 29,700 7.45 7.64 7.39 0 0 0
27/01/2022
7.45
 45,800 7.39 7.45 7.21 0 0 0
26/01/2022
7.39
 9,900 7.51 7.51 7.39 0 0 0
25/01/2022
7.51
 36,400 7.33 7.57 7.33 0 0 0
24/01/2022
7.33
 59,300 8.00 8.00 7.33 0 0 0
21/01/2022
8.00
 26,000 7.94 8.25 7.51 0 0 0
20/01/2022
7.94
 7,900 7.64 7.94 7.45 0 0 0
19/01/2022
7.64
 12,100 7.57 7.64 7.45 0 0 0
18/01/2022
7.57
 35,200 7.57 7.70 7.33 0 0 0
17/01/2022
7.57
 26,300 7.94 7.94 7.51 0 0 0
14/01/2022
7.94
 41,600 7.94 8.06 7.70 0 0 0
13/01/2022
7.94
 81,300 8.43 8.43 7.82 0 0 0
12/01/2022
8.43
 74,700 8.61 8.61 7.82 0 0 0
11/01/2022
8.61
 43,700 8.86 8.86 8.25 0 0 0
10/01/2022
8.86
 105,500 8.80 9.29 8.67 0 0 0
07/01/2022
8.80
 91,200 8.67 8.80 8.43 0 0 0
06/01/2022
8.67
 134,600 8.31 8.80 8.12 0 0 0
05/01/2022
8.31
 79,600 8.12 8.43 8.12 0 0 0
04/01/2022
8.12
 79,900 8.06 8.25 8.00 0 0 0
31/12/2021
8.06
 31,400 8.12 8.12 7.94 0 0 0
30/12/2021
8.12
 32,700 8.12 8.25 8.00 0 0 0
29/12/2021
8.12
 60,300 8.12 8.12 7.94 0 0 0
28/12/2021
8.12
 59,200 8.06 8.55 8.06 0 0 0
27/12/2021
8.06
 47,100 8.06 8.12 7.94 0 0 0
24/12/2021
8.06
 122,001 8.06 8.19 7.94 0 0 0
23/12/2021
8.06
 127,700 8.31 8.55 8.00 0 0 0
22/12/2021
8.31
 91,975 8.74 8.86 8.06 0 800 -0.0
21/12/2021
8.74
 47,400 9.04 9.04 8.67 0 0 0
20/12/2021
9.04
 68,300 9.04 9.29 8.86 0 0 0
17/12/2021
9.04
 87,036 9.04 9.16 8.86 0 0 0
16/12/2021
9.04
 137,413 8.61 9.41 8.61 0 0 0
15/12/2021
8.61
 75,000 8.80 8.80 8.55 0 135 -0.0
14/12/2021
8.80
 56,400 8.92 8.98 8.61 0 0 0
13/12/2021
8.92
 200,690 8.19 8.98 8.00 700 1,200 -0.0
10/12/2021
8.19
 104,200 8.55 8.55 8.12 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2021
8.55
 62,400 8.86 9.16 8.00 0 0 0
08/12/2021
8.86
 59,600 8.80 9.03 8.74 0 3,000 -0.0
07/12/2021
8.80
 98,600 8.80 8.80 8.58 0 0 0
06/12/2021
8.80
 134,300 8.91 9.03 8.69 0 0 0
03/12/2021
8.91
 199,500 9.08 9.08 8.80 0 0 0
02/12/2021
9.08
 126,700 9.03 9.25 9.03 1,300 1,900 -0.0
01/12/2021
9.03
 98,300 9.08 9.20 9.03 0 0 0
30/11/2021
9.08
 206,300 9.25 9.70 9.08 0 1,500 -0.0
29/11/2021
9.25
 359,890 8.97 9.31 8.74 1,900 0 0.0
26/11/2021
8.97
 302,000 9.37 9.48 8.86 0 0 0
25/11/2021
9.37
 227,430 8.86 9.70 8.86 0 0 0
24/11/2021
8.86
 166,501 8.97 9.08 8.69 0 0 0
23/11/2021
8.97
 206,800 9.93 9.93 8.97 0 0 0
22/11/2021
9.93
 140,500 9.76 10.72 9.31 100 400 -0.0
19/11/2021
9.76
 339,700 8.91 9.76 9.03 0 4,400 -0.1
18/11/2021
8.91
 344,400 8.12 8.91 7.73 48,000 0 0.7
17/11/2021
8.12
 44,969 8.01 8.12 8.01 8,000 0 0.1
16/11/2021
8.01
 137,365 7.90 8.46 7.84 0 10,000 -0.1
15/11/2021
7.90
 70,800 7.90 7.90 7.67 19,500 0 0.3
12/11/2021
7.90
 38,700 7.67 8.01 7.67 0 0 0
11/11/2021
7.67
 68,200 7.67 7.73 7.56 13,500 12,600 0.0
10/11/2021
7.67
 31,500 7.62 7.90 7.50 8,700 0 0.1
09/11/2021
7.62
 44,206 7.39 7.73 7.45 0 0 0
08/11/2021
7.39
 178,800 7.62 7.62 7.28 0 0 0
05/11/2021
7.62
 11,300 7.79 7.90 7.45 0 0 0
04/11/2021
7.79
 62,272 7.79 8.46 7.79 0 0 0
03/11/2021
7.79
 443,386 7.11 7.79 7.17 1,100 0 0.0
02/11/2021
7.11
 22,000 7.22 7.28 7.11 0 0 0
01/11/2021
7.22
 17,100 7.17 7.28 7.17 0 0 0
29/10/2021
7.17
 18,900 7.00 7.33 6.94 0 0 0
28/10/2021
7.00
 9,100 6.94 7.00 6.94 0 0 0
27/10/2021
6.94
 17,100 7.05 7.05 6.77 0 0 0
26/10/2021
7.05
 17,000 7.00 7.05 6.94 0 0 0
25/10/2021
7.00
 9,000 7.05 7.11 6.83 0 0 0
22/10/2021
7.05
 9,300 6.88 7.05 6.77 0 0 0
21/10/2021
6.88
 7,600 7.00 7.00 6.60 0 0 0
20/10/2021
7.00
 1,600 6.83 7.00 6.77 0 0 0
19/10/2021
6.83
 61,000 6.88 6.88 6.60 0 0 0
18/10/2021
6.88
 112,200 7.11 7.22 6.54 0 1,500 0
15/10/2021
7.11
 20,200 7.17 7.33 7.05 0 1,200 -0.0
14/10/2021
7.17
 104,400 7.33 7.62 7.11 0 0 0
13/10/2021
7.33
 101,700 7.17 7.50 7.22 300 0 0.0
12/10/2021
7.17
 11,000 7.33 7.33 7.11 0 400 -0.0
11/10/2021
7.33
 57,700 7.33 7.33 7.17 0 0 0
08/10/2021
7.33
 45,000 7.45 7.45 7.11 0 0 0
07/10/2021
7.45
 5,300 7.28 7.45 7.33 0 100 -0.0
06/10/2021
7.28
 23,600 7.22 7.33 7.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |