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)
05/10/2021
7.22
 15,900 7.17 7.22 7.17 0 100 -0.0
04/10/2021
7.17
 14,860 7.17 7.22 7.00 0 0 0
01/10/2021
7.17
 25,400 7.17 7.28 7.00 0 0 0
30/09/2021
7.17
 52,400 7.11 7.22 7.00 0 0 0
29/09/2021
7.11
 49,926 7.28 7.28 7.00 0 0 0
28/09/2021
7.28
 30,248 7.28 7.28 7.05 18,000 0 0.2
27/09/2021
7.28
 26,200 7.39 7.39 7.05 13,200 0 0.2
24/09/2021
7.39
 53,826 7.56 7.56 7.05 0 0 0
23/09/2021
7.56
 46,470 7.62 7.73 7.45 23,000 0 0.3
22/09/2021
7.62
 94,900 7.22 7.62 7.28 0 0 0
21/09/2021
7.22
 70,148 7.11 7.22 7.05 200 500 -0.0
20/09/2021
7.11
 50,500 7.11 7.17 7.05 27,500 0 0.3
17/09/2021
7.11
 35,214 7.17 7.17 7.05 17,500 10,000 0.1
16/09/2021
7.17
 49,900 7.17 7.22 7.11 33,000 0 0.4
15/09/2021
7.17
 66,000 6.94 7.22 7.05 2,000 4,000 -0.0
14/09/2021
6.94
 72,100 6.77 7.05 6.77 1,100 0 0.0
13/09/2021
6.77
 29,200 6.77 6.88 6.77 5,700 0 0.1
10/09/2021
6.77
 8,700 6.83 6.83 6.71 1,500 0 0.0
09/09/2021
6.83
 3,800 6.66 6.83 6.66 1,100 0 0.0
08/09/2021
6.66
 92,318 6.94 6.94 6.54 39,900 0 0.5
07/09/2021
6.94
 2,612 6.94 6.94 6.77 1,800 500 0.0
06/09/2021
6.94
 36,200 6.66 6.94 6.60 0 100 -0.0
01/09/2021
6.66
 3,100 6.54 6.66 6.54 0 1,000 -0.0
31/08/2021
6.54
 14,400 6.54 6.66 6.43 10,000 12,800 -0.0
30/08/2021
6.54
 7,200 6.43 6.60 6.38 4,600 500 0.0
27/08/2021
6.43
 4,200 6.49 6.66 6.43 0 0 0
26/08/2021
6.49
 3,200 6.43 6.66 6.38 0 0 0
25/08/2021
6.43
 200 6.49 6.66 6.43 0 0 0
24/08/2021
6.49
 11,841 6.49 6.60 6.38 2,000 0 0.0
23/08/2021
6.49
 9,500 6.54 6.66 6.43 8,200 0 0.1
20/08/2021
6.54
 42,600 6.66 6.94 6.49 24,300 0 0.3
19/08/2021
6.66
 25,100 6.66 6.71 6.54 11,900 0 0.1
18/08/2021
6.66
 20,400 6.71 6.77 6.60 12,700 0 0.1
17/08/2021
6.71
 19,300 6.60 6.71 6.60 8,000 0 0.1
16/08/2021
6.60
 18,600 6.49 6.71 6.49 0 0 0
13/08/2021
6.49
 39,800 6.32 6.49 6.32 15,900 0 0.2
12/08/2021
6.32
 8,500 6.32 6.38 6.21 2,200 1,000 0.0
11/08/2021
6.32
 6,300 6.32 6.32 6.21 6,000 0 0.1
10/08/2021
6.32
 3,000 6.26 6.32 6.26 0 0 0
09/08/2021
6.26
 9,300 6.21 6.26 6.21 0 0 0
06/08/2021
6.21
 3,800 6.21 6.21 6.15 0 0 0
05/08/2021
6.21
 6,200 6.15 6.21 6.09 0 0 0
04/08/2021
6.15
 7,300 6.21 6.26 6.15 0 0 0
03/08/2021
6.21
 8,200 6.26 6.26 6.15 0 0 0
02/08/2021
6.26
 4,200 6.26 6.26 6.21 0 0 0
30/07/2021
6.26
 500 6.26 6.32 6.15 0 0 0
29/07/2021
6.26
 1,200 6.21 6.26 6.21 0 0 0
28/07/2021
6.21
 1,400 6.26 6.32 6.21 0 0 0
27/07/2021
6.26
 400 6.26 6.26 6.26 0 0 0
26/07/2021
6.26
 2,300 6.26 6.26 6.09 0 0 0
23/07/2021
6.26
 800 6.32 6.43 6.15 0 0 0
22/07/2021
6.32
 4,900 6.32 6.49 6.04 200 0 0.0
21/07/2021
6.32
 4,600 6.49 6.60 6.09 0 2,000 -0.0
20/07/2021
6.49
 2,200 6.26 6.60 6.49 0 0 0
19/07/2021
6.26
 2,442 6.21 6.60 6.09 0 0 0
16/07/2021
6.21
 40,100 6.04 6.32 6.04 0 0 0
15/07/2021
6.04
 18,600 6.15 6.15 5.98 0 0 0
14/07/2021
6.15
 100 6.09 6.15 6.15 0 0 0
13/07/2021
6.09
 3,150 5.92 6.15 6.09 0 300 -0.0
12/07/2021
5.92
 88,100 6.15 6.15 5.92 0 23,600 -0.3
09/07/2021
6.15
 700 6.09 6.15 5.92 0 0 0
08/07/2021
6.09
 5,900 6.15 6.15 6.09 0 200 -0.0
07/07/2021
6.15
 5,200 6.15 6.15 5.92 0 0 0
06/07/2021
6.15
 100 6.09 6.15 6.15 0 0 0
05/07/2021
6.09
 14,000 6.26 6.26 5.98 0 0 0
02/07/2021
6.26
 11,800 6.32 6.32 6.04 100 0 0.0
01/07/2021
6.32
 0 6.32 6.32 6.32 0 0 0
30/06/2021
6.32
 30,800 6.15 6.32 6.15 0 0 0
29/06/2021
6.15
 6,600 6.09 6.21 6.09 4,200 0 0.0
28/06/2021
6.09
 10,500 6.21 6.21 6.09 1,400 0 0.0
25/06/2021
6.21
 9,600 6.21 6.21 6.15 6,300 0 0.1
24/06/2021
6.21
 2,600 6.26 6.26 6.15 1,000 0 0.0
23/06/2021
6.26
 30,450 6.21 6.26 6.09 3,700 0 0.0
22/06/2021
6.21
 4,000 6.21 6.21 6.15 0 0 0
21/06/2021
6.21
 7,300 6.21 6.26 6.21 0 0 0
18/06/2021
6.21
 19,600 6.15 6.21 6.09 6,000 0 0.1
17/06/2021
6.15
 10,800 6.15 6.21 6.15 0 0 0
16/06/2021
6.15
 12,905 6.09 6.15 5.98 0 0 0
15/06/2021
6.09
 10,800 6.09 6.09 5.98 3,000 0 0.0
14/06/2021
6.09
 1,200 6.09 6.09 5.98 0 0 0
11/06/2021
6.09
 12,000 6.15 6.15 5.98 0 0 0
10/06/2021
6.15
 100 6.15 6.15 6.15 0 0 0
09/06/2021
6.15
 1,700 6.15 6.15 5.98 1,000 0 0.0
08/06/2021
6.15
 12,500 6.15 6.21 5.92 1,900 0 0.0
07/06/2021
6.15
 1,000 6.21 6.21 6.09 100 0 0.0
04/06/2021
6.21
 400 6.21 6.38 5.98 0 0 0
03/06/2021
6.21
 19,700 5.92 6.49 5.92 200 2,000 -0.0
02/06/2021
5.92
 2,800 5.92 5.92 5.81 0 0 0
01/06/2021
5.92
 9,624 5.92 5.92 5.81 0 0 0
31/05/2021
5.92
 15,400 5.92 5.92 5.81 3,000 0 0.0
28/05/2021
5.92
 10,700 5.92 5.92 5.87 0 0 0
27/05/2021
5.92
 19,500 5.98 6.04 5.87 0 0 0
26/05/2021
5.98
 3,800 5.98 5.98 5.87 400 0 0.0
25/05/2021
5.98
 23,900 6.04 6.04 5.47 1,000 0 0.0
24/05/2021
6.04
 57,700 6.04 6.04 5.92 0 0 0
21/05/2021
6.04
 4,500 6.04 6.04 5.92 0 0 0
20/05/2021
6.04
 43,600 6.04 6.04 5.98 0 0 0
19/05/2021
6.04
 6,900 6.09 6.09 6.04 3,000 0 0.0
18/05/2021
6.09
 6,000 6.09 6.09 5.98 2,000 0 0.0
17/05/2021
6.09
 47,519 6.15 6.15 6.04 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |