CTCP Xây lắp Thành An 96 (ta9)

12.30
0.10
(0.82%)
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) 		0.50 4.27% 352,700 0 0
11.50
12.50
12.30
2 tháng
(2025-10-06) 		-0.30 -2.40% 957,000 0 0
11.50
12.70
12.30
3 tháng
(2025-09-08) 		-0.68 -5.31% 2,671,100 0 0
11.50
13.79
12.30
6 tháng
(2025-06-09) 		-0.32 -2.58% 5,071,800 0 0
11.50
13.79
12.30
12 tháng
(2024-12-10) 		1.66 15.73% 9,568,374 0 0
10.45
13.79
12.30
24 tháng
(2023-12-18) 		3.69 43.29% 19,843,367 -1,742,648 -25.4
8.35
14
12.30
36 tháng
(2022-12-21) 		3.18 35.32% 20,845,106 -2,024,948 -28.6
8.20
14
12.30
60 tháng
(2020-12-31) 		4.99 69.29% 38,201,749 -88,993 0.1
6.56
14
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2020
4.96
 13,100 4.96 4.96 4.91 0 13,100 -0.1
16/09/2020
4.96
 25,100 4.96 4.96 4.85 0 100 -0.0
15/09/2020
4.96
 42,000 4.91 4.96 4.91 0 9,800 -0.1
14/09/2020
4.91
 17,910 4.69 5.07 4.69 0 10,000 -0.1
11/09/2020
4.69
 5,000 4.85 4.85 4.69 0 300 -0.0
10/09/2020
4.85
 6,200 4.96 4.96 4.85 0 0 0
09/09/2020
4.96
 300 5.13 5.13 4.96 0 0 0
08/09/2020
5.13
 0 5.13 5.13 5.13 0 0 0
07/09/2020
5.13
 100 4.80 5.13 5.13 0 0 0
04/09/2020
4.80
 18,100 4.80 4.80 4.74 0 6,000 -0.1
03/09/2020
4.80
 6,000 4.91 4.91 4.80 0 0 0
01/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
31/08/2020
4.91
 600 4.91 4.91 4.80 0 100 -0.0
28/08/2020
4.91
 8,300 4.85 4.91 4.85 0 1,700 -0.0
27/08/2020
4.85
 1,000 4.91 4.91 4.85 0 0 0
26/08/2020
4.91
 2,501 4.91 4.91 4.85 0 2,100 -0.0
25/08/2020
4.91
 2,100 4.91 4.91 4.85 0 100 -0.0
24/08/2020
4.91
 400 4.85 4.91 4.85 0 0 0
21/08/2020
4.85
 1,100 4.91 4.91 4.80 0 900 -0.0
20/08/2020
4.91
 8,200 4.85 4.96 4.85 0 2,600 -0.0
19/08/2020
4.85
 14,000 4.85 4.85 4.85 0 13,300 -0.1
18/08/2020
4.85
 4,700 4.85 4.85 4.69 0 1,600 -0.0
17/08/2020
4.85
 12,000 4.85 4.85 4.69 0 6,100 -0.1
14/08/2020
4.85
 6,700 5.02 5.02 4.85 0 0 0
13/08/2020
5.02
 640 5.13 5.13 5.02 0 300 -0.0
12/08/2020
5.13
 6,500 4.85 5.13 4.85 0 5,900 -0.1
11/08/2020
4.85
 600 4.96 4.96 4.85 0 0 0
10/08/2020
4.96
 3,600 5.02 5.02 4.85 0 0 0
07/08/2020
5.02
 2,300 5.13 5.13 5.02 0 0 0
06/08/2020
5.13
 1,560 5.18 5.18 4.85 0 0 0
05/08/2020
5.18
 17,700 5.07 5.46 5.13 0 0 0
04/08/2020
5.07
 35,500 5.07 5.13 4.85 0 0 0
03/08/2020
5.07
 12,910 5.02 5.07 5.02 0 0 0
31/07/2020
5.02
 3,010 5.02 5.02 5.02 0 0 0
30/07/2020
5.02
 3,000 4.85 5.07 4.74 0 1,100 -0.0
29/07/2020
4.85
 600 4.96 4.96 4.85 0 0 0
28/07/2020
4.96
 1,200 4.96 5.18 4.96 0 0 0
27/07/2020
4.96
 32,730 5.07 5.07 4.96 0 0 0
24/07/2020
5.07
 100 5.63 5.63 5.07 0 0 0
23/07/2020
5.63
 2,100 5.13 5.63 4.96 0 0 0
22/07/2020
5.13
 5,100 5.35 5.35 4.96 0 0 0
21/07/2020
5.35
 0 5.35 5.35 5.35 0 0 0
20/07/2020
5.35
 0 5.35 5.35 5.35 0 0 0
17/07/2020
5.35
 0 5.35 5.35 5.35 0 0 0
16/07/2020
5.35
 0 5.35 5.35 5.35 0 0 0
15/07/2020
5.35
 100 5.24 5.35 5.35 0 0 0
14/07/2020
5.24
 4,000 5.35 5.35 5.24 0 0 0
13/07/2020
5.35
 0 5.35 5.35 5.35 0 0 0
10/07/2020
5.35
 0 5.35 5.35 5.35 0 0 0
09/07/2020
5.35
 0 5.35 5.35 5.35 0 0 0
08/07/2020
5.35
 0 5.35 5.35 5.35 0 0 0
07/07/2020
5.35
 0 5.35 5.35 5.35 0 0 0
06/07/2020
5.35
 0 5.35 5.35 5.35 0 0 0
03/07/2020
5.35
 400 5.13 5.46 4.74 0 0 0
02/07/2020
5.13
 0 5.13 5.13 5.13 0 0 0
01/07/2020
5.13
 0 5.13 5.13 5.13 0 0 0
30/06/2020
5.13
 0 5.13 5.13 5.13 0 0 0
29/06/2020
5.13
 300 5.02 5.13 4.74 0 0 0
26/06/2020
5.02
 800 4.96 5.02 4.74 0 0 0
25/06/2020
4.96
 100 4.91 4.96 4.96 0 0 0
24/06/2020
4.91
 230 4.74 4.91 4.91 0 0 0
23/06/2020
4.74
 1,100 4.74 4.91 4.74 0 0 0
22/06/2020
4.74
 3,000 4.80 4.80 4.74 0 0 0
19/06/2020
4.80
 100 4.63 4.80 4.80 0 0 0
18/06/2020
4.63
 500 5.13 5.13 4.63 0 0 0
17/06/2020
5.13
 0 5.13 5.13 5.13 0 0 0
16/06/2020
5.13
 830 4.74 5.13 4.80 0 0 0
15/06/2020
4.74
 2,500 4.80 4.80 4.52 0 0 0
12/06/2020
4.80
 606 4.69 4.80 4.41 0 0 0
11/06/2020
4.69
 0 4.69 4.69 4.69 0 0 0
10/06/2020
4.69
 0 4.69 4.69 4.69 0 0 0
09/06/2020
4.69
 300 4.69 4.69 4.69 0 0 0
08/06/2020
4.69
 1,900 4.85 4.85 4.69 0 0 0
05/06/2020
4.85
 4,200 5.13 5.13 4.69 0 0 0
04/06/2020
5.13
 400 5.07 5.13 4.74 0 0 0
03/06/2020
5.07
 100 4.69 5.07 5.07 0 0 0
02/06/2020
4.69
 10,156 5.13 5.13 4.69 0 0 0
01/06/2020
5.13
 0 5.13 5.13 5.13 0 0 0
29/05/2020
5.13
 0 5.13 5.13 5.13 0 0 0
28/05/2020
5.13
 93 5.13 5.13 5.13 0 0 0
27/05/2020
5.13
 200 5.18 5.18 5.13 0 0 0
26/05/2020
5.18
 640 5.07 5.46 5.18 0 0 0
25/05/2020
5.07
 600 4.80 5.07 4.80 0 0 0
22/05/2020
4.80
 2,500 4.80 4.80 4.80 0 0 0
21/05/2020
4.80
 2,500 4.69 4.80 4.80 0 0 0
20/05/2020
4.69
 4,000 4.47 4.69 4.69 0 0 0
19/05/2020
4.47
 7,000 4.69 4.69 4.47 0 0 0
18/05/2020
4.69
 1,000 4.69 4.69 4.69 0 0 0
15/05/2020
4.69
 1,670 4.80 4.80 4.69 0 0 0
14/05/2020
4.80
 0 4.80 4.80 4.80 0 0 0
13/05/2020
4.80
 0 4.80 4.80 4.80 0 0 0
12/05/2020
4.80
 0 4.80 4.80 4.80 0 0 0
11/05/2020
4.80
 0 4.80 4.80 4.80 0 0 0
08/05/2020
4.80
 4,226 4.74 4.80 4.58 0 0 0
07/05/2020
4.74
 100 4.63 4.74 4.74 0 0 0
06/05/2020
4.63
 12,200 4.47 4.85 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |