CTCP Xây lắp Thành An 96 (ta9)

11.30
-0.10
(-0.88%)
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
(2026-05-13) 		-0.10 -0.87% 136,600 0 0
11.30
11.50
11.30
2 tháng
(2026-04-13) 		-0.10 -0.87% 311,800 0 0
11.30
11.80
11.30
3 tháng
(2026-03-16) 		-0.80 -6.56% 899,400 0 0
11.30
12.20
11.30
6 tháng
(2025-12-15) 		-1.10 -8.80% 1,757,800 0 0
11.30
12.50
11.30
12 tháng
(2025-06-17) 		-1.03 -8.31% 6,147,300 0 0
11.30
13.79
11.30
24 tháng
(2024-06-24) 		0.02 0.18% 14,424,225 -674 -0.0
10
13.79
11.30
36 tháng
(2023-06-28) 		2.46 27.50% 22,473,584 -2,012,548 -28.4
8.20
14
11.30
60 tháng
(2021-07-08) 		4.45 64.04% 36,569,226 -190,093 -1.1
6.76
14
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |