CTCP Xây lắp Thành An 96 (ta9)

12.30
0.10
(0.82%)
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) 		0.50 4.27% 352,700 0 0
11.50
12.50
12.30
2 tháng
(2025-10-06) 		-0.30 -2.40% 957,000 0 0
11.50
12.70
12.30
3 tháng
(2025-09-08) 		-0.68 -5.31% 2,671,100 0 0
11.50
13.79
12.30
6 tháng
(2025-06-09) 		-0.32 -2.58% 5,071,800 0 0
11.50
13.79
12.30
12 tháng
(2024-12-10) 		1.66 15.73% 9,568,374 0 0
10.45
13.79
12.30
24 tháng
(2023-12-18) 		3.69 43.29% 19,843,367 -1,742,648 -25.4
8.35
14
12.30
36 tháng
(2022-12-21) 		3.18 35.32% 20,845,106 -2,024,948 -28.6
8.20
14
12.30
60 tháng
(2020-12-31) 		4.99 69.29% 38,201,749 -88,993 0.1
6.56
14
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
6.95
 3,150 6.76 7.01 6.95 0 300 -0.0
12/07/2021
6.76
 88,100 7.01 7.01 6.76 0 23,600 -0.3
09/07/2021
7.01
 700 6.95 7.01 6.76 0 0 0
08/07/2021
6.95
 5,900 7.01 7.01 6.95 0 200 -0.0
07/07/2021
7.01
 5,200 7.01 7.01 6.76 0 0 0
06/07/2021
7.01
 100 6.95 7.01 7.01 0 0 0
05/07/2021
6.95
 14,000 7.14 7.14 6.82 0 0 0
02/07/2021
7.14
 11,800 7.21 7.21 6.89 100 0 0.0
01/07/2021
7.21
 0 7.21 7.21 7.21 0 0 0
30/06/2021
7.21
 30,800 7.01 7.21 7.01 0 0 0
29/06/2021
7.01
 6,600 6.95 7.08 6.95 4,200 0 0.0
28/06/2021
6.95
 10,500 7.08 7.08 6.95 1,400 0 0.0
25/06/2021
7.08
 9,600 7.08 7.08 7.01 6,300 0 0.1
24/06/2021
7.08
 2,600 7.14 7.14 7.01 1,000 0 0.0
23/06/2021
7.14
 30,450 7.08 7.14 6.95 3,700 0 0.0
22/06/2021
7.08
 4,000 7.08 7.08 7.01 0 0 0
21/06/2021
7.08
 7,300 7.08 7.14 7.08 0 0 0
18/06/2021
7.08
 19,600 7.01 7.08 6.95 6,000 0 0.1
17/06/2021
7.01
 10,800 7.01 7.08 7.01 0 0 0
16/06/2021
7.01
 12,905 6.95 7.01 6.82 0 0 0
15/06/2021
6.95
 10,800 6.95 6.95 6.82 3,000 0 0.0
14/06/2021
6.95
 1,200 6.95 6.95 6.82 0 0 0
11/06/2021
6.95
 12,000 7.01 7.01 6.82 0 0 0
10/06/2021
7.01
 100 7.01 7.01 7.01 0 0 0
09/06/2021
7.01
 1,700 7.01 7.01 6.82 1,000 0 0.0
08/06/2021
7.01
 12,500 7.01 7.08 6.76 1,900 0 0.0
07/06/2021
7.01
 1,000 7.08 7.08 6.95 100 0 0.0
04/06/2021
7.08
 400 7.08 7.27 6.82 0 0 0
03/06/2021
7.08
 19,700 6.76 7.40 6.76 200 2,000 -0.0
02/06/2021
6.76
 2,800 6.76 6.76 6.63 0 0 0
01/06/2021
6.76
 9,624 6.76 6.76 6.63 0 0 0
31/05/2021
6.76
 15,400 6.76 6.76 6.63 3,000 0 0.0
28/05/2021
6.76
 10,700 6.76 6.76 6.69 0 0 0
27/05/2021
6.76
 19,500 6.82 6.89 6.69 0 0 0
26/05/2021
6.82
 3,800 6.82 6.82 6.69 400 0 0.0
25/05/2021
6.82
 23,900 6.89 6.89 6.24 1,000 0 0.0
24/05/2021
6.89
 57,700 6.89 6.89 6.76 0 0 0
21/05/2021
6.89
 4,500 6.89 6.89 6.76 0 0 0
20/05/2021
6.89
 43,600 6.89 6.89 6.82 0 0 0
19/05/2021
6.89
 6,900 6.95 6.95 6.89 3,000 0 0.0
18/05/2021
6.95
 6,000 6.95 6.95 6.82 2,000 0 0.0
17/05/2021
6.95
 47,519 7.01 7.01 6.89 2,500 0 0.0
14/05/2021
7.01
 25,900 7.01 7.08 7.01 0 18,300 -0.2
13/05/2021
7.01
 2,300 7.01 7.01 6.95 0 0 0
12/05/2021
7.01
 400 7.01 7.01 7.01 0 400 -0.0
11/05/2021
7.01
 23,600 6.95 7.08 6.69 8,900 0 0.1
10/05/2021
6.95
 17,600 6.95 6.95 6.89 0 0 0
07/05/2021
6.95
 28,000 7.08 7.08 6.95 15,000 0 0.2
06/05/2021
7.08
 42,000 7.14 7.14 7.01 10,000 0 0.1
05/05/2021
7.14
 38,100 7.08 7.14 7.01 0 0 0
04/05/2021
7.08
 18,100 7.01 7.08 6.89 3,100 0 0.0
29/04/2021
7.01
 12,100 7.01 7.01 6.95 0 0 0
28/04/2021
7.01
 13,500 6.95 7.01 6.89 0 2,000 -0.0
27/04/2021
6.95
 20,100 7.01 7.01 6.95 0 0 0
26/04/2021
7.01
 19,610 7.14 7.14 6.95 0 0 0
23/04/2021
7.14
 13,700 7.21 7.21 7.08 0 0 0
22/04/2021
7.21
 17,500 7.27 7.27 7.14 500 0 0.0
20/04/2021
7.27
 13,800 7.34 7.53 7.27 500 0 0.0
19/04/2021
7.34
 19,600 7.40 7.40 7.27 0 0 0
16/04/2021
7.40
 29,900 7.46 7.46 7.14 0 0 0
15/04/2021
7.46
 27,200 7.59 7.59 7.40 0 0 0
14/04/2021
7.59
 19,819 7.59 7.59 7.46 0 0 0
13/04/2021
7.59
 67,200 7.53 7.66 7.46 0 0 0
12/04/2021
7.53
 52,700 7.53 7.59 7.46 0 0 0
09/04/2021
7.53
 36,200 7.53 7.53 7.46 0 0 0
08/04/2021
7.53
 37,500 7.53 7.53 7.46 5,000 0 0.1
07/04/2021
7.53
 36,200 7.53 7.66 7.34 0 0 0
06/04/2021
7.53
 18,530 7.59 7.59 7.40 1,000 0 0.0
05/04/2021
7.59
 10,889 7.66 7.66 7.40 0 0 0
02/04/2021
7.66
 21,107 7.66 7.66 7.53 0 0 0
01/04/2021
7.66
 14,800 7.53 7.66 7.40 0 0 0
31/03/2021
7.53
 16,856 7.66 7.72 7.53 0 0 0
30/03/2021
7.66
 45,900 7.46 7.79 7.46 0 0 0
29/03/2021
7.46
 25,186 7.53 7.53 7.40 0 0 0
26/03/2021
7.53
 16,400 7.53 7.53 7.46 0 0 0
25/03/2021
7.53
 16,900 7.53 7.53 7.40 0 0 0
24/03/2021
7.53
 102,386 7.72 7.72 7.34 0 0 0
23/03/2021
7.72
 34,200 7.85 7.85 7.66 1,000 0 0.0
22/03/2021
7.85
 104,300 8.04 8.04 7.72 1,400 0 0.0
19/03/2021
8.04
 31,800 8.04 8.04 7.91 0 0 0
18/03/2021
8.04
 16,700 8.11 8.11 7.98 0 0 0
17/03/2021
8.11
 19,100 8.04 8.17 7.98 0 0 0
16/03/2021
8.04
 57,600 7.91 8.11 7.91 5,000 0 0.1
15/03/2021
7.91
 3,600 7.98 7.98 7.91 0 0 0
12/03/2021
7.98
 10,600 7.98 8.04 7.85 0 0 0
11/03/2021
7.98
 19,900 7.91 8.04 7.85 0 0 0
10/03/2021
7.91
 15,900 7.85 8.04 7.79 300 0 0.0
09/03/2021
7.85
 21,000 8.04 8.04 7.85 2,000 0 0.0
08/03/2021
8.04
 53,400 7.85 8.04 7.79 3,900 0 0.0
05/03/2021
7.85
 30,300 7.91 7.91 7.72 5,600 0 0.1
04/03/2021
7.91
 14,712 8.04 8.04 7.66 0 0 0
03/03/2021
8.04
 64,600 7.85 8.11 7.85 3,600 0 0.0
02/03/2021
7.85
 87,700 7.40 7.85 7.40 3,900 0 0.0
01/03/2021
7.40
 52,800 7.40 7.46 7.40 300 8,000 -0.1
26/02/2021
7.40
 7,300 7.40 7.40 7.40 0 0 0
25/02/2021
7.40
 25,200 7.34 7.46 7.27 0 0 0
24/02/2021
7.34
 36,109 7.40 7.59 7.27 0 0 0
23/02/2021
7.40
 7,500 7.46 7.46 7.40 0 0 0
22/02/2021
7.46
 48,810 7.46 7.66 7.46 0 0 0
19/02/2021
7.46
 26,000 7.40 7.46 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |