CTCP Xây dựng Số 9 (vc9)

4.70
-0.10
(-2.08%)
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
(2026-05-20) 		0.50 11.63% 471,100 0 0
4.20
5.10
4.70
2 tháng
(2026-04-20) 		-0.80 -14.29% 1,366,600 0 0
4.20
5.60
4.70
3 tháng
(2026-03-23) 		1.10 29.73% 2,797,700 0 0
3.70
5.90
4.70
6 tháng
(2025-12-22) 		1.10 29.73% 3,014,300 0 0
3.60
5.90
4.70
12 tháng
(2025-06-24) 		0.70 17.07% 5,156,200 2,100 0.0
3.50
5.90
4.70
24 tháng
(2024-07-01) 		0.20 4.35% 7,428,116 1,100 0.0
3.50
5.90
4.70
36 tháng
(2023-07-05) 		-1.20 -20% 12,748,672 -295,200 -1.5
3.50
7.70
4.70
60 tháng
(2021-07-15) 		-2.10 -30.43% 43,273,660 -303,200 -1.5
3.50
27.60
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
8.10
 12,100 8.10 8.50 8 0 0 0
11/10/2021
8.10
 200 7.80 8.10 7.90 0 0 0
08/10/2021
7.80
 20,900 7.90 8.10 7.80 0 0 0
07/10/2021
7.90
 3,700 7.90 8.60 7.90 0 0 0
06/10/2021
7.90
 400 7.90 8.20 7.90 0 0 0
05/10/2021
7.90
 21,600 8 8.30 7.90 0 0 0
04/10/2021
8
 9,200 8 8.20 7.90 0 0 0
01/10/2021
8
 8,700 8.10 8.90 8 0 0 0
30/09/2021
8.10
 8,600 8.10 8.90 7.90 0 0 0
29/09/2021
8.10
 12,200 8.10 8.90 7.90 0 0 0
28/09/2021
8.10
 9,800 8.20 8.40 7.90 0 0 0
27/09/2021
8.20
 25,920 8.10 8.50 8.10 0 0 0
24/09/2021
8.10
 15,000 8.10 8.90 8.10 0 0 0
23/09/2021
8.10
 49,600 8.10 8.40 8.10 0 0 0
22/09/2021
8.10
 4,900 7.90 8.30 8.10 0 0 0
21/09/2021
7.90
 6,400 8.10 8.10 7.90 0 0 0
20/09/2021
8.10
 40,900 8 8.80 8 0 0 0
17/09/2021
8
 28,700 8.30 9.10 7.90 0 0 0
16/09/2021
8.30
 300 8.30 8.30 8.30 0 0 0
15/09/2021
8.30
 2,200 8.10 8.30 8.30 0 0 0
14/09/2021
8.10
 700 8.40 8.40 8.10 0 0 0
13/09/2021
8.40
 8,700 8 8.80 8.20 0 0 0
10/09/2021
8
 30,100 7.50 8.20 8 0 0 0
09/09/2021
7.50
 2,100 8 8.20 7.50 0 0 0
08/09/2021
8
 6,000 7.70 8.10 7.80 0 0 0
07/09/2021
7.70
 6,700 8 8 7.60 0 0 0
06/09/2021
8
 1,100 8.20 8.20 8 0 0 0
01/09/2021
8.20
 100 8.20 8.20 8.20 0 0 0
31/08/2021
8.20
 9,000 7.90 8.20 7.90 0 0 0
30/08/2021
7.90
 7,500 8.10 8.20 7.80 0 0 0
27/08/2021
8.10
 6,600 7.90 8.10 8 0 0 0
26/08/2021
7.90
 9,400 7.80 8 7.80 0 0 0
25/08/2021
7.80
 3,792 7.80 8 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |