CTCP Xây lắp Thành An 96 (ta9)

11.40
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
(2026-03-30) 		-0.80 -6.61% 623,500 0 0
11.30
12.10
11.40
2 tháng
(2026-03-02) 		-1 -8.13% 851,400 0 0
11.30
12.40
11.40
3 tháng
(2026-01-29) 		-0.70 -5.83% 1,094,300 0 0
11.30
12.40
11.40
6 tháng
(2025-10-31) 		-1 -8.13% 2,225,500 0 0
11.30
12.50
11.40
12 tháng
(2025-05-05) 		-0.68 -5.70% 8,432,400 0 0
11.30
13.79
11.40
24 tháng
(2024-05-09) 		0.49 4.57% 15,659,499 -674 -0.0
10
13.79
11.40
36 tháng
(2023-05-15) 		2.66 30.74% 22,352,003 -2,024,948 -28.6
8.20
14
11.40
60 tháng
(2021-05-25) 		4.48 65.67% 36,713,205 -158,793 -0.7
6.76
14
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2020
5.47
 35,700 5.53 5.53 5.41 0 0 0
27/10/2020
5.53
 17,900 5.60 5.60 5.53 0 0 0
26/10/2020
5.60
 10,900 5.79 5.79 5.60 0 0 0
23/10/2020
5.79
 46,336 5.60 5.79 5.60 0 0 0
22/10/2020
5.60
 12,300 5.60 5.60 5.47 0 0 0
21/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/10/2020
5.60
 55,424 5.79 6.37 5.47 0 0 0
20/10/2020
5.79
 92,400 5.90 5.90 5.63 0 0 0
19/10/2020
5.90
 34,900 5.96 5.96 5.79 0 0 0
16/10/2020
5.96
 41,000 5.96 5.96 5.79 0 0 0
15/10/2020
5.96
 62,600 6.12 6.18 5.90 0 0 0
14/10/2020
6.12
 72,800 6.12 6.23 6.01 0 200 -0.0
13/10/2020
6.12
 73,400 6.45 6.45 6.01 0 0 0
12/10/2020
6.45
 243,700 6.29 6.51 6.01 0 0 0
09/10/2020
6.29
 250,000 5.74 6.29 5.85 0 0 0
08/10/2020
5.74
 335,536 5.24 5.74 5.24 0 109,000 -1.1
07/10/2020
5.24
 115,322 5.02 5.41 5.02 0 5,800 -0.1
06/10/2020
5.02
 10,000 5.02 5.02 5.02 0 6,200 -0.1
05/10/2020
5.02
 33,600 4.96 5.02 4.91 0 27,400 -0.2
02/10/2020
4.96
 27,214 4.96 4.96 4.96 0 5,800 -0.1
01/10/2020
4.96
 11,300 4.96 4.96 4.91 0 11,200 -0.1
30/09/2020
4.96
 12,500 4.96 4.96 4.91 100 4,200 -0.0
29/09/2020
4.96
 8,200 4.96 4.96 4.91 0 4,000 -0.0
28/09/2020
4.96
 14,500 4.96 4.96 4.91 0 10,800 -0.1
25/09/2020
4.96
 10,800 4.96 4.96 4.91 0 100 -0.0
24/09/2020
4.96
 3,400 4.96 4.96 4.96 0 3,400 -0.0
23/09/2020
4.96
 9,300 5.02 5.02 4.96 0 9,300 -0.1
22/09/2020
5.02
 31,800 4.96 5.02 4.91 0 10,100 -0.1
21/09/2020
4.96
 8,209 4.96 4.96 4.91 0 3,100 -0.0
18/09/2020
4.96
 3,300 4.96 4.96 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |