CTCP Xây dựng Số 9 (vc9)

4.70
-0.10
(-2.08%)
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
(2026-05-20) 		0.50 11.63% 471,100 0 0
4.20
5.10
4.70
2 tháng
(2026-04-20) 		-0.80 -14.29% 1,366,600 0 0
4.20
5.60
4.70
3 tháng
(2026-03-23) 		1.10 29.73% 2,797,700 0 0
3.70
5.90
4.70
6 tháng
(2025-12-22) 		1.10 29.73% 3,014,300 0 0
3.60
5.90
4.70
12 tháng
(2025-06-24) 		0.70 17.07% 5,156,200 2,100 0.0
3.50
5.90
4.70
24 tháng
(2024-07-01) 		0.20 4.35% 7,428,116 1,100 0.0
3.50
5.90
4.70
36 tháng
(2023-07-05) 		-1.20 -20% 12,748,672 -295,200 -1.5
3.50
7.70
4.70
60 tháng
(2021-07-15) 		-2.10 -30.43% 43,273,660 -303,200 -1.5
3.50
27.60
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
7.60
 0 7.60 7.60 7.60 0 0 0
31/03/2021
7.60
 0 7.60 7.60 7.60 0 0 0
30/03/2021
7.60
 0 7.60 7.60 7.60 0 0 0
29/03/2021
7.60
 66,164 8.30 8.30 7.50 0 0 0
26/03/2021
8.30
 159,100 8 8.80 7.30 0 200 -0.0
25/03/2021
8
 84,300 7.30 8 7.30 0 0 0
24/03/2021
7.30
 86,593 6.70 7.30 7.20 0 0 0
23/03/2021
6.70
 78,800 6.10 6.70 6.50 0 0 0
22/03/2021
6.10
 106,540 5.60 6.10 5.70 0 0 0
19/03/2021
5.60
 28,600 5.70 5.90 5.50 200 0 0.0
18/03/2021
5.70
 27,300 5.90 5.90 5.50 0 0 0
17/03/2021
5.90
 53,300 5.60 5.90 5.50 0 0 0
16/03/2021
5.60
 29,310 5.70 6 5.50 0 0 0
15/03/2021
5.70
 41,100 5.20 5.70 5.20 0 0 0
12/03/2021
5.20
 23,200 5.40 5.40 5.20 0 0 0
11/03/2021
5.40
 19,640 5.60 5.60 5.20 0 0 0
10/03/2021
5.60
 2,600 5.80 5.80 5.60 0 0 0
09/03/2021
5.80
 6,500 5.60 5.80 5.50 0 0 0
08/03/2021
5.60
 95,700 5.10 5.60 5 0 0 0
05/03/2021
5.10
 14,100 5 5.10 5 0 0 0
04/03/2021
5
 2,600 5.10 5.10 5 0 0 0
03/03/2021
5.10
 9,017 5.10 5.10 5 0 0 0
02/03/2021
5.10
 23,851 5.10 5.10 5.10 0 0 0
01/03/2021
5.10
 3,600 5.20 5.30 5.10 0 0 0
26/02/2021
5.20
 4,100 5.30 5.30 5.10 0 0 0
25/02/2021
5.30
 6,400 5.30 5.30 5.10 0 0 0
24/02/2021
5.30
 3,800 5.30 5.30 5 0 0 0
23/02/2021
5.30
 20,000 5.40 5.40 5 6,900 0 0.0
22/02/2021
5.40
 20,800 5.30 5.40 4.90 0 0 0
19/02/2021
5.30
 24,400 4.90 5.30 5 0 0 0
18/02/2021
4.90
 1,710 5.40 5.40 4.90 0 0 0
17/02/2021
5.40
 500 5.40 5.40 5.40 0 0 0
09/02/2021
5.40
 2,100 5.10 5.40 4.90 0 0 0
08/02/2021
5.10
 2,800 5.30 5.30 4.90 0 0 0
05/02/2021
5.30
 100 5 5.30 5.30 0 0 0
04/02/2021
5
 4,900 4.60 5 4.80 0 0 0
03/02/2021
4.60
 4,600 4.20 4.60 4.50 0 0 0
02/02/2021
4.20
 200 4.50 4.50 4.20 0 0 0
01/02/2021
4.50
 2,400 4.40 4.70 4.20 0 0 0
29/01/2021
4.40
 9,000 4.50 4.70 4.10 0 7,700 -0.0
28/01/2021
4.50
 31,600 5 5 4.50 0 0 0
27/01/2021
5
 25,600 5.30 5.50 5 0 0 0
26/01/2021
5.30
 37,100 5.70 5.70 5.20 0 0 0
25/01/2021
5.70
 200 5.50 5.70 5.70 0 0 0
22/01/2021
5.50
 6,500 5.60 5.60 5.20 0 0 0
21/01/2021
5.60
 19,500 5.50 5.60 5 0 0 0
20/01/2021
5.50
 1,500 5.30 5.80 5.50 0 0 0
19/01/2021
5.30
 27,100 5.50 5.90 5.20 0 0 0
18/01/2021
5.50
 24,400 5.80 5.90 5.50 0 0 0
15/01/2021
5.80
 21,400 6 6 5.60 0 0 0
14/01/2021
6
 10,000 5.60 6 5.10 0 0 0
13/01/2021
5.60
 7,800 6.10 6.10 5.60 0 0 0
12/01/2021
6.10
 28,800 6.10 6.10 5.50 0 0 0
11/01/2021
6.10
 61,100 5.70 6.20 5.90 0 0 0
08/01/2021
5.70
 14,700 5.20 5.70 5.40 0 0 0
07/01/2021
5.20
 40,100 4.80 5.20 4.90 0 0 0
06/01/2021
4.80
 29,200 4.60 4.90 4.60 0 0 0
05/01/2021
4.60
 26,800 4.90 4.90 4.60 0 0 0
04/01/2021
4.90
 17,300 4.90 4.90 4.80 0 0 0
31/12/2020
4.90
 27,400 4.80 4.90 4.80 0 0 0
30/12/2020
4.80
 9,810 5.10 5.10 4.70 0 0 0
29/12/2020
5.10
 10,100 5.10 5.10 4.70 0 0 0
28/12/2020
5.10
 3,400 5.10 5.10 4.80 0 0 0
25/12/2020
5.10
 5,150 5 5.10 5 0 0 0
24/12/2020
5
 15,000 4.80 5 4.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |