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)
14/05/2021
6.15
 25,900 6.15 6.21 6.15 0 18,300 -0.2
13/05/2021
6.15
 2,300 6.15 6.15 6.09 0 0 0
12/05/2021
6.15
 400 6.15 6.15 6.15 0 400 -0.0
11/05/2021
6.15
 23,600 6.09 6.21 5.87 8,900 0 0.1
10/05/2021
6.09
 17,600 6.09 6.09 6.04 0 0 0
07/05/2021
6.09
 28,000 6.21 6.21 6.09 15,000 0 0.2
06/05/2021
6.21
 42,000 6.26 6.26 6.15 10,000 0 0.1
05/05/2021
6.26
 38,100 6.21 6.26 6.15 0 0 0
04/05/2021
6.21
 18,100 6.15 6.21 6.04 3,100 0 0.0
29/04/2021
6.15
 12,100 6.15 6.15 6.09 0 0 0
28/04/2021
6.15
 13,500 6.09 6.15 6.04 0 2,000 -0.0
27/04/2021
6.09
 20,100 6.15 6.15 6.09 0 0 0
26/04/2021
6.15
 19,610 6.26 6.26 6.09 0 0 0
23/04/2021
6.26
 13,700 6.32 6.32 6.21 0 0 0
22/04/2021
6.32
 17,500 6.38 6.38 6.26 500 0 0.0
20/04/2021
6.38
 13,800 6.43 6.60 6.38 500 0 0.0
19/04/2021
6.43
 19,600 6.49 6.49 6.38 0 0 0
16/04/2021
6.49
 29,900 6.54 6.54 6.26 0 0 0
15/04/2021
6.54
 27,200 6.66 6.66 6.49 0 0 0
14/04/2021
6.66
 19,819 6.66 6.66 6.54 0 0 0
13/04/2021
6.66
 67,200 6.60 6.71 6.54 0 0 0
12/04/2021
6.60
 52,700 6.60 6.66 6.54 0 0 0
09/04/2021
6.60
 36,200 6.60 6.60 6.54 0 0 0
08/04/2021
6.60
 37,500 6.60 6.60 6.54 5,000 0 0.1
07/04/2021
6.60
 36,200 6.60 6.71 6.43 0 0 0
06/04/2021
6.60
 18,530 6.66 6.66 6.49 1,000 0 0.0
05/04/2021
6.66
 10,889 6.71 6.71 6.49 0 0 0
02/04/2021
6.71
 21,107 6.71 6.71 6.60 0 0 0
01/04/2021
6.71
 14,800 6.60 6.71 6.49 0 0 0
31/03/2021
6.60
 16,856 6.71 6.77 6.60 0 0 0
30/03/2021
6.71
 45,900 6.54 6.83 6.54 0 0 0
29/03/2021
6.54
 25,186 6.60 6.60 6.49 0 0 0
26/03/2021
6.60
 16,400 6.60 6.60 6.54 0 0 0
25/03/2021
6.60
 16,900 6.60 6.60 6.49 0 0 0
24/03/2021
6.60
 102,386 6.77 6.77 6.43 0 0 0
23/03/2021
6.77
 34,200 6.88 6.88 6.71 1,000 0 0.0
22/03/2021
6.88
 104,300 7.05 7.05 6.77 1,400 0 0.0
19/03/2021
7.05
 31,800 7.05 7.05 6.94 0 0 0
18/03/2021
7.05
 16,700 7.11 7.11 7.00 0 0 0
17/03/2021
7.11
 19,100 7.05 7.17 7.00 0 0 0
16/03/2021
7.05
 57,600 6.94 7.11 6.94 5,000 0 0.1
15/03/2021
6.94
 3,600 7.00 7.00 6.94 0 0 0
12/03/2021
7.00
 10,600 7.00 7.05 6.88 0 0 0
11/03/2021
7.00
 19,900 6.94 7.05 6.88 0 0 0
10/03/2021
6.94
 15,900 6.88 7.05 6.83 300 0 0.0
09/03/2021
6.88
 21,000 7.05 7.05 6.88 2,000 0 0.0
08/03/2021
7.05
 53,400 6.88 7.05 6.83 3,900 0 0.0
05/03/2021
6.88
 30,300 6.94 6.94 6.77 5,600 0 0.1
04/03/2021
6.94
 14,712 7.05 7.05 6.71 0 0 0
03/03/2021
7.05
 64,600 6.88 7.11 6.88 3,600 0 0.0
02/03/2021
6.88
 87,700 6.49 6.88 6.49 3,900 0 0.0
01/03/2021
6.49
 52,800 6.49 6.54 6.49 300 8,000 -0.1
26/02/2021
6.49
 7,300 6.49 6.49 6.49 0 0 0
25/02/2021
6.49
 25,200 6.43 6.54 6.38 0 0 0
24/02/2021
6.43
 36,109 6.49 6.66 6.38 0 0 0
23/02/2021
6.49
 7,500 6.54 6.54 6.49 0 0 0
22/02/2021
6.54
 48,810 6.54 6.71 6.54 0 0 0
19/02/2021
6.54
 26,000 6.49 6.54 6.49 0 0 0
18/02/2021
6.49
 23,400 6.49 6.49 6.43 0 0 0
17/02/2021
6.49
 58,800 6.38 6.54 6.43 0 0 0
09/02/2021
6.38
 18,700 5.92 6.49 6.04 0 0 0
08/02/2021
5.92
 26,900 6.09 6.21 5.92 0 0 0
05/02/2021
6.09
 37,600 6.09 6.15 6.09 0 0 0
04/02/2021
6.09
 3,400 6.09 6.15 5.98 0 0 0
03/02/2021
6.09
 20,900 5.87 6.09 5.87 0 0 0
02/02/2021
5.87
 4,700 5.92 6.04 5.87 0 0 0
01/02/2021
5.92
 31,400 5.98 6.09 5.64 0 0 0
29/01/2021
5.98
 21,700 5.75 5.98 5.47 0 0 0
28/01/2021
5.75
 103,510 6.21 6.21 5.59 0 0 0
27/01/2021
6.21
 25,500 6.38 6.38 6.09 0 0 0
26/01/2021
6.38
 22,800 6.49 6.54 6.21 0 0 0
25/01/2021
6.49
 17,800 6.49 6.49 6.38 0 0 0
22/01/2021
6.49
 13,300 6.60 6.60 6.49 0 1,800 -0.0
21/01/2021
6.60
 11,400 6.54 6.60 6.38 0 0 0
20/01/2021
6.54
 2,600 6.49 6.54 6.38 0 0 0
19/01/2021
6.49
 41,100 6.71 6.71 6.21 0 0 0
18/01/2021
6.71
 11,700 6.71 6.83 6.60 0 0 0
15/01/2021
6.71
 51,100 6.94 6.94 6.66 0 0 0
14/01/2021
6.94
 129,200 6.71 7.05 6.71 0 0 0
13/01/2021
6.71
 35,006 6.94 7.05 6.71 0 0 0
12/01/2021
6.94
 182,100 6.71 7.05 6.49 1,800 0 0.0
11/01/2021
6.71
 27,300 6.71 6.77 6.66 0 0 0
08/01/2021
6.71
 65,200 6.83 6.83 6.66 5,000 0 0.1
07/01/2021
6.83
 59,500 6.83 6.88 6.71 0 0 0
06/01/2021
6.83
 96,000 6.26 6.83 6.38 0 0 0
05/01/2021
6.26
 60,095 6.26 6.32 6.15 5,000 0 0.1
04/01/2021
6.26
 23,000 6.32 6.32 6.21 5,200 0 0.1
31/12/2020
6.32
 51,700 6.32 6.32 6.21 4,800 0 0.1
30/12/2020
6.32
 21,400 6.32 6.38 6.32 0 0 0
29/12/2020
6.32
 89,562 5.98 6.32 5.98 0 0 0
28/12/2020
5.98
 83,750 5.70 6.09 5.70 0 0 0
25/12/2020
5.70
 5,400 5.70 5.81 5.64 0 0 0
24/12/2020
5.70
 19,320 5.81 5.87 5.59 0 0 0
23/12/2020
5.81
 99,008 5.81 5.81 5.64 0 0 0
22/12/2020
5.81
 20,200 5.81 5.81 5.70 0 5,200 -0.1
21/12/2020
5.81
 5,859 5.81 5.81 5.75 0 0 0
18/12/2020
5.81
 9,630 5.92 5.98 5.81 0 0 0
17/12/2020
5.92
 41,800 5.87 5.92 5.75 0 0 0
16/12/2020
5.87
 85,000 5.53 5.92 5.53 0 0 0
15/12/2020
5.53
 15,700 5.53 5.59 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |