CTCP Xây dựng Số 9 (vc9)

4.90
-0.10
(-2%)
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
(2026-04-01) 		-0.90 -15.52% 1,747,400 0 0
4.90
5.90
4.90
2 tháng
(2026-03-02) 		1.10 28.95% 2,208,900 0 0
3.70
5.90
4.90
3 tháng
(2026-02-02) 		1.10 28.95% 2,283,100 0 0
3.70
5.90
4.90
6 tháng
(2025-11-03) 		1.10 28.95% 2,773,800 2,000 0.0
3.50
5.90
4.90
12 tháng
(2025-05-06) 		0.80 19.51% 4,795,300 2,100 0.0
3.50
5.90
4.90
24 tháng
(2024-05-13) 		0.50 11.36% 7,348,406 1,100 0.0
3.50
5.90
4.90
36 tháng
(2023-05-17) 		0.10 2.08% 13,380,430 -295,700 -1.5
3.50
7.70
4.90
60 tháng
(2021-05-27) 		-2.40 -32.88% 42,699,810 -310,100 -1.6
3.50
27.60
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/08/2021
7.80
 1,400 8.10 8.10 7.80 0 0 0
23/08/2021
8.10
 400 7.90 8.20 8 0 0 0
20/08/2021
7.90
 15,600 8 8 7.80 0 0 0
19/08/2021
8
 35,100 7.80 8 7.80 0 0 0
18/08/2021
7.80
 16,531 8 8 7.60 0 0 0
17/08/2021
8
 34,800 8 8.20 7.60 0 9,000 -0.1
16/08/2021
8
 23,400 7.90 8.20 7.70 0 0 0
13/08/2021
7.90
 23,200 8.50 8.50 7.90 0 0 0
12/08/2021
8.50
 15,200 8.50 8.50 8.20 0 0 0
11/08/2021
8.50
 25,500 8.30 8.50 8.30 0 0 0
10/08/2021
8.30
 8,300 8.50 8.90 8.30 0 0 0
09/08/2021
8.50
 8,900 8.30 8.90 8.10 0 0 0
06/08/2021
8.30
 10,200 8.90 9.50 8.30 0 0 0
05/08/2021
8.90
 100 8.30 8.90 8.90 0 0 0
04/08/2021
8.30
 3,800 8.70 8.90 8.30 0 0 0
03/08/2021
8.70
 5,700 8.50 8.70 8.30 0 0 0
02/08/2021
8.50
 47,700 9.30 9.30 8.50 0 0 0
30/07/2021
9.30
 35,700 8.70 9.30 7.90 0 0 0
29/07/2021
8.70
 3,200 8.30 8.70 7.60 0 0 0
28/07/2021
8.30
 28,000 9.20 9.20 8.30 0 0 0
27/07/2021
9.20
 2,800 8.60 9.30 8.30 0 0 0
26/07/2021
8.60
 10,200 9 9 8.20 0 0 0
23/07/2021
9
 84,700 8.90 9.70 9 0 0 0
22/07/2021
8.90
 186,501 8.10 8.90 8.40 0 0 0
21/07/2021
8.10
 210,900 7.40 8.10 7.80 0 0 0
20/07/2021
7.40
 17,400 6.80 7.40 6.90 0 0 0
19/07/2021
6.80
 103,000 6.80 6.80 6.80 0 0 0
16/07/2021
6.80
 3,000 6.90 6.90 6.80 0 0 0
15/07/2021
6.90
 100 6.90 6.90 6.90 0 0 0
14/07/2021
6.90
 12,900 6.80 6.90 6.80 0 0 0
13/07/2021
6.80
 300 6.20 6.80 6 0 0 0
12/07/2021
6.20
 400 6.30 6.30 5.70 0 0 0
09/07/2021
6.30
 1,000 6.70 6.70 6.10 0 0 0
08/07/2021
6.70
 800 6.80 6.80 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |