CTCP Xây lắp Thành An 96 (ta9)

11.30
-0.10
(-0.88%)
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
(2026-05-13) 		-0.10 -0.87% 136,600 0 0
11.30
11.50
11.30
2 tháng
(2026-04-13) 		-0.10 -0.87% 311,800 0 0
11.30
11.80
11.30
3 tháng
(2026-03-16) 		-0.80 -6.56% 899,400 0 0
11.30
12.20
11.30
6 tháng
(2025-12-15) 		-1.10 -8.80% 1,757,800 0 0
11.30
12.50
11.30
12 tháng
(2025-06-17) 		-1.03 -8.31% 6,147,300 0 0
11.30
13.79
11.30
24 tháng
(2024-06-24) 		0.02 0.18% 14,424,225 -674 -0.0
10
13.79
11.30
36 tháng
(2023-06-28) 		2.46 27.50% 22,473,584 -2,012,548 -28.4
8.20
14
11.30
60 tháng
(2021-07-08) 		4.45 64.04% 36,569,226 -190,093 -1.1
6.76
14
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
7.40
 23,400 7.40 7.40 7.34 0 0 0
17/02/2021
7.40
 58,800 7.27 7.46 7.34 0 0 0
09/02/2021
7.27
 18,700 6.76 7.40 6.89 0 0 0
08/02/2021
6.76
 26,900 6.95 7.08 6.76 0 0 0
05/02/2021
6.95
 37,600 6.95 7.01 6.95 0 0 0
04/02/2021
6.95
 3,400 6.95 7.01 6.82 0 0 0
03/02/2021
6.95
 20,900 6.69 6.95 6.69 0 0 0
02/02/2021
6.69
 4,700 6.76 6.89 6.69 0 0 0
01/02/2021
6.76
 31,400 6.82 6.95 6.43 0 0 0
29/01/2021
6.82
 21,700 6.56 6.82 6.24 0 0 0
28/01/2021
6.56
 103,510 7.08 7.08 6.37 0 0 0
27/01/2021
7.08
 25,500 7.27 7.27 6.95 0 0 0
26/01/2021
7.27
 22,800 7.40 7.46 7.08 0 0 0
25/01/2021
7.40
 17,800 7.40 7.40 7.27 0 0 0
22/01/2021
7.40
 13,300 7.53 7.53 7.40 0 1,800 -0.0
21/01/2021
7.53
 11,400 7.46 7.53 7.27 0 0 0
20/01/2021
7.46
 2,600 7.40 7.46 7.27 0 0 0
19/01/2021
7.40
 41,100 7.66 7.66 7.08 0 0 0
18/01/2021
7.66
 11,700 7.66 7.79 7.53 0 0 0
15/01/2021
7.66
 51,100 7.91 7.91 7.59 0 0 0
14/01/2021
7.91
 129,200 7.66 8.04 7.66 0 0 0
13/01/2021
7.66
 35,006 7.91 8.04 7.66 0 0 0
12/01/2021
7.91
 182,100 7.66 8.04 7.40 1,800 0 0.0
11/01/2021
7.66
 27,300 7.66 7.72 7.59 0 0 0
08/01/2021
7.66
 65,200 7.79 7.79 7.59 5,000 0 0.1
07/01/2021
7.79
 59,500 7.79 7.85 7.66 0 0 0
06/01/2021
7.79
 96,000 7.14 7.79 7.27 0 0 0
05/01/2021
7.14
 60,095 7.14 7.21 7.01 5,000 0 0.1
04/01/2021
7.14
 23,000 7.21 7.21 7.08 5,200 0 0.1
31/12/2020
7.21
 51,700 7.21 7.21 7.08 4,800 0 0.1
30/12/2020
7.21
 21,400 7.21 7.27 7.21 0 0 0
29/12/2020
7.21
 89,562 6.82 7.21 6.82 0 0 0
28/12/2020
6.82
 83,750 6.50 6.95 6.50 0 0 0
25/12/2020
6.50
 5,400 6.50 6.63 6.43 0 0 0
24/12/2020
6.50
 19,320 6.63 6.69 6.37 0 0 0
23/12/2020
6.63
 99,008 6.63 6.63 6.43 0 0 0
22/12/2020
6.63
 20,200 6.63 6.63 6.50 0 5,200 -0.1
21/12/2020
6.63
 5,859 6.63 6.63 6.56 0 0 0
18/12/2020
6.63
 9,630 6.76 6.82 6.63 0 0 0
17/12/2020
6.76
 41,800 6.69 6.76 6.56 0 0 0
16/12/2020
6.69
 85,000 6.31 6.76 6.31 0 0 0
15/12/2020
6.31
 15,700 6.31 6.37 6.24 0 0 0
14/12/2020
6.31
 23,500 6.37 6.37 6.18 0 0 0
11/12/2020
6.37
 7,189 6.24 6.37 6.18 0 0 0
10/12/2020
6.24
 46,200 6.37 6.37 6.18 0 0 0
09/12/2020
6.37
 38,400 6.37 6.43 6.24 0 0 0
08/12/2020
6.37
 16,800 6.43 6.43 6.37 0 0 0
07/12/2020
6.43
 124,734 6.18 6.43 6.18 0 0 0
04/12/2020
6.18
 26,585 6.18 6.18 6.05 0 0 0
03/12/2020
6.18
 14,424 6.18 6.18 6.05 0 0 0
02/12/2020
6.18
 52,300 6.11 6.18 6.05 0 0 0
01/12/2020
6.11
 37,775 6.05 6.11 5.92 0 0 0
30/11/2020
6.05
 31,630 6.05 6.11 5.98 0 0 0
27/11/2020
6.05
 4,700 5.98 6.11 5.98 0 0 0
26/11/2020
5.98
 82,618 5.92 6.11 5.92 0 0 0
25/11/2020
5.92
 32,900 5.98 5.98 5.86 0 0 0
24/11/2020
5.98
 68,492 5.98 6.05 5.86 0 0 0
23/11/2020
5.98
 31,600 5.98 6.05 5.92 0 0 0
20/11/2020
5.98
 68,107 5.86 5.98 5.79 0 0 0
19/11/2020
5.86
 116,690 5.86 5.86 5.73 0 0 0
18/11/2020
5.86
 59,000 5.66 5.92 5.66 0 0 0
17/11/2020
5.66
 94,300 5.47 5.66 5.41 8,000 0 0.1
16/11/2020
5.47
 205,300 5.60 5.60 5.41 0 0 0
13/11/2020
5.60
 38,800 5.53 5.60 5.47 0 0 0
12/11/2020
5.53
 19,500 5.66 5.66 5.53 0 0 0
11/11/2020
5.66
 20,000 5.66 5.66 5.53 0 0 0
10/11/2020
5.66
 21,300 5.60 5.66 5.53 0 0 0
09/11/2020
5.60
 8,500 5.53 5.60 5.53 0 0 0
06/11/2020
5.53
 102,300 5.60 5.66 5.21 0 0 0
05/11/2020
5.60
 24,310 5.66 5.66 5.53 0 0 0
04/11/2020
5.66
 5,400 5.60 5.66 5.60 0 0 0
03/11/2020
5.60
 24,100 5.60 5.66 5.53 0 0 0
02/11/2020
5.60
 26,800 5.53 5.66 5.53 0 0 0
30/10/2020
5.53
 16,800 5.53 5.60 5.47 0 0 0
29/10/2020
5.53
 3,600 5.47 5.53 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |