CTCP Xây lắp Thành An 96 (ta9)

12.20
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
(2026-02-11) 		0 0% 168,200 0 0
11.80
12.40
12.20
2 tháng
(2026-01-12) 		-0.20 -1.61% 649,100 0 0
11.80
12.40
12.20
3 tháng
(2025-12-15) 		-0.30 -2.40% 850,200 0 0
11.80
12.50
12.20
6 tháng
(2025-09-15) 		-1.59 -11.50% 3,052,900 0 0
11.50
13.79
12.20
12 tháng
(2025-03-18) 		0.04 0.30% 8,064,700 0 0
10.81
13.79
12.20
24 tháng
(2024-03-25) 		-0.65 -5.08% 18,680,800 -1,012,774 -15.5
9.82
14
12.20
36 tháng
(2023-03-29) 		3.03 33.11% 21,697,920 -2,024,948 -28.6
8.20
14
12.20
60 tháng
(2021-04-08) 		4.67 62.05% 36,745,653 -128,993 -0.4
6.76
14
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |