CTCP Xây dựng Số 9 (vc9)

3.70
-0.10
(-2.63%)
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) 		-0.10 -2.56% 359,900 2,000 0.0
3.60
4
3.70
2 tháng
(2025-10-06) 		-0.20 -5% 476,700 2,000 0.0
3.60
4
3.70
3 tháng
(2025-09-08) 		-0.20 -5% 644,100 2,000 0.0
3.60
4.20
3.70
6 tháng
(2025-06-09) 		-0.30 -7.32% 2,216,600 2,100 0.0
3.60
4.70
3.70
12 tháng
(2024-12-10) 		-0.80 -17.39% 3,606,504 1,100 0.0
3.60
4.90
3.70
24 tháng
(2023-12-18) 		-2.10 -35.59% 6,474,572 -301,200 -1.5
3.60
5.90
3.70
36 tháng
(2022-12-21) 		-2.20 -36.67% 11,815,125 -295,700 -1.5
3.60
7.70
3.70
60 tháng
(2020-12-31) 		-1.10 -22.45% 42,871,439 -310,900 -1.6
3.60
27.60
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
4.90
 1,710 5.40 5.40 4.90 0 0 0
17/02/2021
5.40
 500 5.40 5.40 5.40 0 0 0
09/02/2021
5.40
 2,100 5.10 5.40 4.90 0 0 0
08/02/2021
5.10
 2,800 5.30 5.30 4.90 0 0 0
05/02/2021
5.30
 100 5 5.30 5.30 0 0 0
04/02/2021
5
 4,900 4.60 5 4.80 0 0 0
03/02/2021
4.60
 4,600 4.20 4.60 4.50 0 0 0
02/02/2021
4.20
 200 4.50 4.50 4.20 0 0 0
01/02/2021
4.50
 2,400 4.40 4.70 4.20 0 0 0
29/01/2021
4.40
 9,000 4.50 4.70 4.10 0 7,700 -0.0
28/01/2021
4.50
 31,600 5 5 4.50 0 0 0
27/01/2021
5
 25,600 5.30 5.50 5 0 0 0
26/01/2021
5.30
 37,100 5.70 5.70 5.20 0 0 0
25/01/2021
5.70
 200 5.50 5.70 5.70 0 0 0
22/01/2021
5.50
 6,500 5.60 5.60 5.20 0 0 0
21/01/2021
5.60
 19,500 5.50 5.60 5 0 0 0
20/01/2021
5.50
 1,500 5.30 5.80 5.50 0 0 0
19/01/2021
5.30
 27,100 5.50 5.90 5.20 0 0 0
18/01/2021
5.50
 24,400 5.80 5.90 5.50 0 0 0
15/01/2021
5.80
 21,400 6 6 5.60 0 0 0
14/01/2021
6
 10,000 5.60 6 5.10 0 0 0
13/01/2021
5.60
 7,800 6.10 6.10 5.60 0 0 0
12/01/2021
6.10
 28,800 6.10 6.10 5.50 0 0 0
11/01/2021
6.10
 61,100 5.70 6.20 5.90 0 0 0
08/01/2021
5.70
 14,700 5.20 5.70 5.40 0 0 0
07/01/2021
5.20
 40,100 4.80 5.20 4.90 0 0 0
06/01/2021
4.80
 29,200 4.60 4.90 4.60 0 0 0
05/01/2021
4.60
 26,800 4.90 4.90 4.60 0 0 0
04/01/2021
4.90
 17,300 4.90 4.90 4.80 0 0 0
31/12/2020
4.90
 27,400 4.80 4.90 4.80 0 0 0
30/12/2020
4.80
 9,810 5.10 5.10 4.70 0 0 0
29/12/2020
5.10
 10,100 5.10 5.10 4.70 0 0 0
28/12/2020
5.10
 3,400 5.10 5.10 4.80 0 0 0
25/12/2020
5.10
 5,150 5 5.10 5 0 0 0
24/12/2020
5
 15,000 4.80 5 4.80 0 0 0
23/12/2020
4.80
 10,600 5 5 4.50 0 0 0
22/12/2020
5
 3,000 4.80 5 4.70 0 0 0
21/12/2020
4.80
 700 4.70 4.80 4.70 0 0 0
18/12/2020
4.70
 6,300 4.70 4.90 4.70 0 0 0
17/12/2020
4.70
 9,800 4.30 4.70 4.40 0 0 0
16/12/2020
4.30
 20,400 4.20 4.50 4.20 0 0 0
15/12/2020
4.20
 2,700 4.50 4.50 4.20 0 0 0
14/12/2020
4.50
 6,200 4.70 4.70 4.40 0 0 0
11/12/2020
4.70
 1,600 4.40 4.70 4.40 0 0 0
10/12/2020
4.40
 600 4.60 4.60 4.40 0 0 0
09/12/2020
4.60
 300 4.70 4.70 4.40 0 0 0
08/12/2020
4.70
 2,700 4.50 4.70 4.40 0 0 0
07/12/2020
4.50
 600 4.80 4.80 4.50 0 0 0
04/12/2020
4.80
 17,300 4.60 4.80 4.40 0 0 0
03/12/2020
4.60
 13,908 4.50 4.60 4.30 0 0 0
02/12/2020
4.50
 8,400 4.40 4.50 4.20 0 0 0
01/12/2020
4.40
 6,500 4.70 4.70 4.40 0 0 0
30/11/2020
4.70
 4,400 4.80 4.80 4.60 0 0 0
27/11/2020
4.80
 3,200 4.80 4.80 4.60 0 0 0
26/11/2020
4.80
 2,700 5 5 4.60 0 0 0
25/11/2020
5
 1,100 5 5 4.60 0 0 0
24/11/2020
5
 4,000 4.80 5.10 4.60 0 0 0
23/11/2020
4.80
 2,000 4.90 4.90 4.80 0 0 0
20/11/2020
4.90
 1,100 4.90 4.90 4.80 0 0 0
19/11/2020
4.90
 100 4.50 4.90 4.90 0 0 0
18/11/2020
4.50
 2,600 4.50 4.50 4.50 0 0 0
17/11/2020
4.50
 1,000 4.60 4.60 4.50 0 0 0
16/11/2020
4.60
 6,800 4.80 4.80 4.60 0 0 0
13/11/2020
4.80
 690 4.80 4.80 4.40 0 0 0
12/11/2020
4.80
 500 4.70 4.80 4.80 0 0 0
11/11/2020
4.70
 1,400 4.70 4.70 4.70 0 0 0
10/11/2020
4.70
 5,400 4.80 4.80 4.70 0 0 0
09/11/2020
4.80
 2,308 5.10 5.10 4.60 0 0 0
06/11/2020
5.10
 200 4.80 5.10 4.60 0 0 0
05/11/2020
4.80
 3,800 5.10 5.10 4.70 0 0 0
04/11/2020
5.10
 500 5 5.10 4.50 0 0 0
03/11/2020
5
 2,000 4.80 5 5 0 0 0
02/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
30/10/2020
4.80
 100 4.40 4.80 4.80 0 0 0
29/10/2020
4.40
 0 4.40 4.40 4.40 0 0 0
28/10/2020
4.40
 400 4.60 4.60 4.40 0 0 0
27/10/2020
4.60
 1,800 4.90 4.90 4.60 0 0 0
26/10/2020
4.90
 0 4.90 4.90 4.90 0 0 0
23/10/2020
4.90
 1,100 5 5 4.70 0 0 0
22/10/2020
5
 2,000 5 5 5 0 0 0
21/10/2020
5
 8,800 4.80 5 4.80 0 0 0
20/10/2020
4.80
 1,000 4.80 4.80 4.80 0 0 0
19/10/2020
4.80
 1,300 4.80 4.80 4.80 0 0 0
16/10/2020
4.80
 1,200 4.80 4.80 4.80 0 0 0
15/10/2020
4.80
 2,400 4.80 4.80 4.80 0 0 0
14/10/2020
4.80
 23,200 5 5 4.50 0 100 -0.0
13/10/2020
5
 1,100 5.50 5.50 5 0 0 0
12/10/2020
5.50
 100 5.10 5.50 5.50 0 0 0
09/10/2020
5.10
 1,600 5.10 5.30 4.90 100 400 -0.0
08/10/2020
5.10
 0 5.10 5.10 5.10 0 0 0
07/10/2020
5.10
 3,600 5.20 5.30 5.10 0 0 0
06/10/2020
5.20
 3,300 4.80 5.20 4.70 400 100 0.0
05/10/2020
4.80
 28,110 5.10 5.30 4.80 0 100 -0.0
02/10/2020
5.10
 2,736 5.10 5.10 4.80 0 900 -0.0
01/10/2020
5.10
 9,410 5 5.30 4.90 100 0 0.0
30/09/2020
5
 6,200 5 5.20 4.80 100 0 0.0
29/09/2020
5
 6,500 5 5 4.80 0 300 -0.0
28/09/2020
5
 4,800 4.80 5 4.80 0 0 0
25/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
24/09/2020
4.80
 24,400 5.10 5.10 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |