CTCP Xây dựng Số 9 (vc9)

3.80
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
(2026-02-23) 		-0.10 -2.56% 84,500 0 0
3.70
3.90
3.80
2 tháng
(2026-01-16) 		0 0% 132,800 0 0
3.70
3.90
3.80
3 tháng
(2025-12-17) 		0.10 2.70% 190,000 0 0
3.60
3.90
3.80
6 tháng
(2025-09-18) 		-0.40 -9.52% 777,800 2,000 0.0
3.50
4.20
3.80
12 tháng
(2025-03-24) 		-0.60 -13.64% 2,866,400 2,100 0.0
3.50
4.70
3.80
24 tháng
(2024-03-27) 		-1 -20.83% 5,515,393 9,100 0.0
3.50
5
3.80
36 tháng
(2023-04-03) 		-0.70 -15.56% 11,459,100 -295,700 -1.5
3.50
7.70
3.80
60 tháng
(2021-04-12) 		-4.10 -51.90% 41,286,134 -310,100 -1.6
3.50
27.60
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
4.80
 10,600 5 5 4.50 0 0 0
22/12/2020
5
 3,000 4.80 5 4.70 0 0 0
21/12/2020
4.80
 700 4.70 4.80 4.70 0 0 0
18/12/2020
4.70
 6,300 4.70 4.90 4.70 0 0 0
17/12/2020
4.70
 9,800 4.30 4.70 4.40 0 0 0
16/12/2020
4.30
 20,400 4.20 4.50 4.20 0 0 0
15/12/2020
4.20
 2,700 4.50 4.50 4.20 0 0 0
14/12/2020
4.50
 6,200 4.70 4.70 4.40 0 0 0
11/12/2020
4.70
 1,600 4.40 4.70 4.40 0 0 0
10/12/2020
4.40
 600 4.60 4.60 4.40 0 0 0
09/12/2020
4.60
 300 4.70 4.70 4.40 0 0 0
08/12/2020
4.70
 2,700 4.50 4.70 4.40 0 0 0
07/12/2020
4.50
 600 4.80 4.80 4.50 0 0 0
04/12/2020
4.80
 17,300 4.60 4.80 4.40 0 0 0
03/12/2020
4.60
 13,908 4.50 4.60 4.30 0 0 0
02/12/2020
4.50
 8,400 4.40 4.50 4.20 0 0 0
01/12/2020
4.40
 6,500 4.70 4.70 4.40 0 0 0
30/11/2020
4.70
 4,400 4.80 4.80 4.60 0 0 0
27/11/2020
4.80
 3,200 4.80 4.80 4.60 0 0 0
26/11/2020
4.80
 2,700 5 5 4.60 0 0 0
25/11/2020
5
 1,100 5 5 4.60 0 0 0
24/11/2020
5
 4,000 4.80 5.10 4.60 0 0 0
23/11/2020
4.80
 2,000 4.90 4.90 4.80 0 0 0
20/11/2020
4.90
 1,100 4.90 4.90 4.80 0 0 0
19/11/2020
4.90
 100 4.50 4.90 4.90 0 0 0
18/11/2020
4.50
 2,600 4.50 4.50 4.50 0 0 0
17/11/2020
4.50
 1,000 4.60 4.60 4.50 0 0 0
16/11/2020
4.60
 6,800 4.80 4.80 4.60 0 0 0
13/11/2020
4.80
 690 4.80 4.80 4.40 0 0 0
12/11/2020
4.80
 500 4.70 4.80 4.80 0 0 0
11/11/2020
4.70
 1,400 4.70 4.70 4.70 0 0 0
10/11/2020
4.70
 5,400 4.80 4.80 4.70 0 0 0
09/11/2020
4.80
 2,308 5.10 5.10 4.60 0 0 0
06/11/2020
5.10
 200 4.80 5.10 4.60 0 0 0
05/11/2020
4.80
 3,800 5.10 5.10 4.70 0 0 0
04/11/2020
5.10
 500 5 5.10 4.50 0 0 0
03/11/2020
5
 2,000 4.80 5 5 0 0 0
02/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
30/10/2020
4.80
 100 4.40 4.80 4.80 0 0 0
29/10/2020
4.40
 0 4.40 4.40 4.40 0 0 0
28/10/2020
4.40
 400 4.60 4.60 4.40 0 0 0
27/10/2020
4.60
 1,800 4.90 4.90 4.60 0 0 0
26/10/2020
4.90
 0 4.90 4.90 4.90 0 0 0
23/10/2020
4.90
 1,100 5 5 4.70 0 0 0
22/10/2020
5
 2,000 5 5 5 0 0 0
21/10/2020
5
 8,800 4.80 5 4.80 0 0 0
20/10/2020
4.80
 1,000 4.80 4.80 4.80 0 0 0
19/10/2020
4.80
 1,300 4.80 4.80 4.80 0 0 0
16/10/2020
4.80
 1,200 4.80 4.80 4.80 0 0 0
15/10/2020
4.80
 2,400 4.80 4.80 4.80 0 0 0
14/10/2020
4.80
 23,200 5 5 4.50 0 100 -0.0
13/10/2020
5
 1,100 5.50 5.50 5 0 0 0
12/10/2020
5.50
 100 5.10 5.50 5.50 0 0 0
09/10/2020
5.10
 1,600 5.10 5.30 4.90 100 400 -0.0
08/10/2020
5.10
 0 5.10 5.10 5.10 0 0 0
07/10/2020
5.10
 3,600 5.20 5.30 5.10 0 0 0
06/10/2020
5.20
 3,300 4.80 5.20 4.70 400 100 0.0
05/10/2020
4.80
 28,110 5.10 5.30 4.80 0 100 -0.0
02/10/2020
5.10
 2,736 5.10 5.10 4.80 0 900 -0.0
01/10/2020
5.10
 9,410 5 5.30 4.90 100 0 0.0
30/09/2020
5
 6,200 5 5.20 4.80 100 0 0.0
29/09/2020
5
 6,500 5 5 4.80 0 300 -0.0
28/09/2020
5
 4,800 4.80 5 4.80 0 0 0
25/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
24/09/2020
4.80
 24,400 5.10 5.10 4.60 0 0 0
23/09/2020
5.10
 200 5.10 5.50 5.10 100 0 0.0
22/09/2020
5.10
 1,700 5.40 5.50 4.90 100 0 0.0
21/09/2020
5.40
 15,200 5.30 5.70 5.40 0 0 0
18/09/2020
5.30
 149,600 4.90 5.30 4.60 1,000 0 0.0
17/09/2020
4.90
 14,600 4.90 4.90 4.50 0 0 0
16/09/2020
4.90
 36,907 4.50 4.90 4.60 0 0 0
15/09/2020
4.50
 73,657 4.10 4.50 4.30 0 0 0
14/09/2020
4.10
 17,000 4.20 4.20 4.10 0 0 0
11/09/2020
4.20
 11,400 4.20 4.20 4.20 0 0 0
10/09/2020
4.20
 8,000 4.30 4.30 4.10 0 0 0
09/09/2020
4.30
 27,100 4.10 4.30 4.20 0 0 0
08/09/2020
4.10
 100 4.10 4.10 4.10 0 0 0
07/09/2020
4.10
 4,500 4.20 4.20 4.10 0 0 0
04/09/2020
4.20
 15,200 4.30 4.30 4.10 0 0 0
03/09/2020
4.30
 8,100 4 4.30 4.10 0 0 0
01/09/2020
4
 41,400 4.10 4.10 4 0 0 0
31/08/2020
4.10
 19,907 4.20 4.20 4 0 0 0
28/08/2020
4.20
 96,900 4.40 4.50 4 0 0 0
27/08/2020
4.40
 7,100 4.40 4.50 4.30 0 0 0
26/08/2020
4.40
 1,111 4.40 4.40 4.40 0 0 0
25/08/2020
4.40
 5,000 4.40 4.40 4.40 0 0 0
24/08/2020
4.40
 2,700 4.30 4.40 4.40 0 0 0
21/08/2020
4.30
 500 4.50 4.50 4.30 0 0 0
20/08/2020
4.50
 2,500 4.40 4.50 4.40 0 0 0
19/08/2020
4.40
 4,400 4.40 4.40 4.40 0 0 0
18/08/2020
4.40
 1,200 4.20 4.40 4.40 0 0 0
17/08/2020
4.20
 4,300 4.40 4.40 4.20 0 0 0
14/08/2020
4.40
 5,000 4.40 4.40 4.40 0 0 0
13/08/2020
4.40
 4,400 4.40 4.40 4.40 0 0 0
12/08/2020
4.40
 2,300 4.40 4.40 4.40 0 0 0
11/08/2020
4.40
 13,300 4.40 4.40 4.40 0 0 0
10/08/2020
4.40
 3,630 4.40 4.40 4.30 0 0 0
07/08/2020
4.40
 0 4.40 4.40 4.40 0 0 0
06/08/2020
4.40
 0 4.40 4.40 4.40 0 0 0
05/08/2020
4.40
 11,100 4.40 4.50 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |