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)
05/05/2020
4.47
 1,010 4.47 4.47 4.47 0 0 0
04/05/2020
4.47
 3,800 4.47 4.47 4.47 0 0 0
29/04/2020
4.47
 0 4.47 4.47 4.47 0 0 0
28/04/2020
4.47
 5,000 4.47 4.47 4.47 0 0 0
27/04/2020
4.47
 711 4.47 4.47 4.47 0 0 0
24/04/2020
4.47
 0 4.47 4.47 4.47 0 0 0
23/04/2020
4.47
 1,300 4.47 4.47 4.47 0 0 0
22/04/2020
4.47
 2,200 4.41 4.47 4.47 0 0 0
21/04/2020
4.41
 1,000 4.52 4.52 4.41 0 0 0
20/04/2020
4.52
 0 4.52 4.52 4.52 0 0 0
17/04/2020
4.52
 100 4.58 4.58 4.52 0 0 0
16/04/2020
4.58
 100 4.47 4.58 4.58 0 0 0
15/04/2020
4.47
 300 4.47 4.47 4.47 0 0 0
14/04/2020
4.47
 0 4.47 4.47 4.47 0 0 0
13/04/2020
4.47
 200 4.47 4.47 4.47 0 0 0
10/04/2020
4.47
 100 4.47 4.47 4.47 0 0 0
09/04/2020
4.47
 100 4.41 4.47 4.47 0 0 0
08/04/2020
4.41
 40 4.41 4.41 4.41 0 0 0
07/04/2020
4.41
 2,400 4.41 4.41 4.36 0 0 0
06/04/2020
4.41
 9,400 4.41 4.41 4.30 0 0 0
03/04/2020
4.41
 206 4.36 4.41 4.41 0 0 0
01/04/2020
4.36
 100 4.41 4.41 4.36 0 0 0
31/03/2020
4.41
 3,100 4.69 4.69 4.41 0 0 0
30/03/2020
4.69
 0 4.69 4.69 4.69 0 0 0
27/03/2020
4.69
 0 4.69 4.69 4.69 0 0 0
26/03/2020
4.69
 0 4.69 4.69 4.69 0 0 0
25/03/2020
4.69
 0 4.69 4.69 4.69 0 0 0
24/03/2020
4.69
 806 4.58 4.69 4.41 0 0 0
23/03/2020
4.58
 2,000 4.69 4.69 4.58 0 0 0
20/03/2020
4.69
 2,000 4.80 4.80 4.69 0 0 0
19/03/2020
4.80
 2,500 4.80 4.80 4.80 0 0 0
18/03/2020
4.80
 0 4.80 4.80 4.80 0 0 0
17/03/2020
4.80
 1,200 4.91 4.91 4.58 0 0 0
16/03/2020
4.91
 0 4.91 4.91 4.91 0 0 0
13/03/2020
4.91
 0 4.91 4.91 4.91 0 0 0
12/03/2020
4.91
 0 4.91 4.91 4.91 0 0 0
11/03/2020
4.91
 100 4.91 4.91 4.91 0 0 0
10/03/2020
4.91
 0 4.91 4.91 4.91 0 0 0
09/03/2020
4.91
 1,600 5.07 5.07 4.69 0 0 0
06/03/2020
5.07
 0 5.07 5.07 5.07 0 0 0
05/03/2020
5.07
 0 5.07 5.07 5.07 0 0 0
04/03/2020
5.07
 0 5.07 5.07 5.07 0 0 0
03/03/2020
5.07
 100 4.96 5.07 5.07 0 0 0
02/03/2020
4.96
 100 4.91 4.96 4.96 0 0 0
28/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
27/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
26/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
25/02/2020
4.91
 100 4.85 4.91 4.91 0 0 0
24/02/2020
4.85
 600 4.96 4.96 4.63 0 0 0
21/02/2020
4.96
 2,100 4.91 4.96 4.74 0 0 0
20/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
19/02/2020
4.91
 200 4.96 4.96 4.74 0 0 0
18/02/2020
4.96
 200 4.91 4.96 4.96 0 0 0
17/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
14/02/2020
4.91
 2 4.91 4.91 4.91 0 0 0
13/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
12/02/2020
4.91
 100 4.85 4.91 4.91 0 0 0
11/02/2020
4.85
 100 4.91 4.91 4.85 0 0 0
10/02/2020
4.91
 100 4.80 4.91 4.91 0 0 0
07/02/2020
4.80
 6,712 4.91 4.91 4.69 0 0 0
06/02/2020
4.91
 8,200 4.91 4.91 4.63 1,600 0 0.0
05/02/2020
4.91
 2,600 4.91 4.91 4.63 0 0 0
04/02/2020
4.91
 200 4.58 4.91 4.14 0 100 -0.0
03/02/2020
4.58
 6,200 4.58 4.58 4.58 6,200 0 0.1
31/01/2020
4.58
 10,300 4.74 4.74 4.30 0 100 -0.0
30/01/2020
4.74
 1,700 4.91 4.91 4.74 1,700 0 0.0
22/01/2020
4.91
 11,200 4.91 4.91 4.69 4,400 0 0.0
21/01/2020
4.91
 0 4.91 4.91 4.91 0 0 0
20/01/2020
4.91
 200 5.07 5.07 4.63 0 100 -0.0
17/01/2020
5.07
 4,211 4.74 5.07 4.36 1,200 0 0.0
16/01/2020
4.74
 0 4.74 4.74 4.74 0 0 0
15/01/2020
4.74
 2,100 4.80 4.80 4.58 1,200 0 0.0
14/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
13/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
10/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
09/01/2020
4.80
 110 4.63 4.80 4.80 0 0 0
08/01/2020
4.63
 1,010 4.63 4.63 4.63 1,000 0 0.0
07/01/2020
4.63
 20 4.63 4.63 4.63 0 0 0
06/01/2020
4.63
 7,200 4.63 4.63 4.63 6,300 0 0.1
03/01/2020
4.63
 100 5.02 5.02 4.63 0 100 -0.0
02/01/2020
5.02
 5,610 5.02 5.02 5.02 5,600 0 0.1
31/12/2019
5.02
 7,200 4.85 5.02 4.74 600 0 0.0
30/12/2019
4.85
 600 4.74 4.85 4.74 0 0 0
27/12/2019
4.74
 1,600 4.47 4.74 4.47 0 0 0
26/12/2019
4.47
 900 4.47 4.58 4.47 700 0 0.0
25/12/2019
4.47
 200 4.80 4.80 4.47 0 100 -0.0
24/12/2019
4.80
 4,000 4.47 4.80 4.69 0 0 0
23/12/2019
4.47
 700 4.41 4.47 4.41 0 0 0
20/12/2019
4.41
 5,100 4.41 4.41 4.41 5,100 0 0.0
19/12/2019
4.41
 4,900 4.41 4.52 4.41 0 0 0
18/12/2019
4.41
 1,000 4.41 4.41 4.41 1,000 0 0.0
17/12/2019
4.41
 8,380 4.52 4.52 4.30 0 0 0
16/12/2019
4.52
 60,200 4.52 4.52 4.25 36,300 0 0.3
13/12/2019
4.52
 38,700 4.52 4.52 4.25 9,200 0 0.1
12/12/2019
4.52
 30,200 4.30 4.52 4.25 21,600 0 0.2
11/12/2019
4.30
 25,000 4.58 4.58 4.30 17,300 0 0.1
10/12/2019
4.58
 20,100 4.58 4.58 4.30 7,400 0 0.1
09/12/2019
4.58
 14,200 4.41 4.58 4.30 11,600 0 0.1
06/12/2019
4.41
 400 4.69 4.69 4.41 400 0 0.0
05/12/2019
4.69
 2,500 4.69 4.69 4.41 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |