CTCP Xây lắp Thành An 96 (ta9)

10.20
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
(2026-06-29) 		0.20 2.04% 100,500 0 0
9.91
10.50
10.20
2 tháng
(2026-06-01) 		0.12 1.16% 180,100 0 0
9.82
10.50
10.20
3 tháng
(2026-05-04) 		0.12 1.16% 338,500 0 0
9.82
10.50
10.20
6 tháng
(2026-01-30) 		-0.32 -3.06% 1,420,400 0 0
9.82
10.87
10.20
12 tháng
(2025-08-04) 		-0.54 -5.06% 5,363,000 0 0
9.82
12.09
10.20
24 tháng
(2024-08-08) 		1.23 13.68% 13,608,679 -674 -0.0
8.77
12.09
10.20
36 tháng
(2023-08-14) 		2.16 26.93% 22,520,379 -2,003,248 -28.3
7.19
12.27
10.20
60 tháng
(2021-08-24) 		3.71 57.21% 36,317,134 -252,393 -1.8
6.43
12.27
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
5.53
 23,500 5.59 5.59 5.42 0 0 0
11/12/2020
5.59
 7,189 5.47 5.59 5.42 0 0 0
10/12/2020
5.47
 46,200 5.59 5.59 5.42 0 0 0
09/12/2020
5.59
 38,400 5.59 5.64 5.47 0 0 0
08/12/2020
5.59
 16,800 5.64 5.64 5.59 0 0 0
07/12/2020
5.64
 124,734 5.42 5.64 5.42 0 0 0
04/12/2020
5.42
 26,585 5.42 5.42 5.30 0 0 0
03/12/2020
5.42
 14,424 5.42 5.42 5.30 0 0 0
02/12/2020
5.42
 52,300 5.36 5.42 5.30 0 0 0
01/12/2020
5.36
 37,775 5.30 5.36 5.19 0 0 0
30/11/2020
5.30
 31,630 5.30 5.36 5.25 0 0 0
27/11/2020
5.30
 4,700 5.25 5.36 5.25 0 0 0
26/11/2020
5.25
 82,618 5.19 5.36 5.19 0 0 0
25/11/2020
5.19
 32,900 5.25 5.25 5.13 0 0 0
24/11/2020
5.25
 68,492 5.25 5.30 5.13 0 0 0
23/11/2020
5.25
 31,600 5.25 5.30 5.19 0 0 0
20/11/2020
5.25
 68,107 5.13 5.25 5.08 0 0 0
19/11/2020
5.13
 116,690 5.13 5.13 5.02 0 0 0
18/11/2020
5.13
 59,000 4.96 5.19 4.96 0 0 0
17/11/2020
4.96
 94,300 4.80 4.96 4.74 8,000 0 0.1
16/11/2020
4.80
 205,300 4.91 4.91 4.74 0 0 0
13/11/2020
4.91
 38,800 4.85 4.91 4.80 0 0 0
12/11/2020
4.85
 19,500 4.96 4.96 4.85 0 0 0
11/11/2020
4.96
 20,000 4.96 4.96 4.85 0 0 0
10/11/2020
4.96
 21,300 4.91 4.96 4.85 0 0 0
09/11/2020
4.91
 8,500 4.85 4.91 4.85 0 0 0
06/11/2020
4.85
 102,300 4.91 4.96 4.57 0 0 0
05/11/2020
4.91
 24,310 4.96 4.96 4.85 0 0 0
04/11/2020
4.96
 5,400 4.91 4.96 4.91 0 0 0
03/11/2020
4.91
 24,100 4.91 4.96 4.85 0 0 0
02/11/2020
4.91
 26,800 4.85 4.96 4.85 0 0 0
30/10/2020
4.85
 16,800 4.85 4.91 4.80 0 0 0
29/10/2020
4.85
 3,600 4.80 4.85 4.80 0 0 0
28/10/2020
4.80
 35,700 4.85 4.85 4.74 0 0 0
27/10/2020
4.85
 17,900 4.91 4.91 4.85 0 0 0
26/10/2020
4.91
 10,900 5.08 5.08 4.91 0 0 0
23/10/2020
5.08
 46,336 4.91 5.08 4.91 0 0 0
22/10/2020
4.91
 12,300 4.91 4.91 4.80 0 0 0
21/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/10/2020
4.91
 55,424 5.08 5.59 4.80 0 0 0
20/10/2020
5.08
 92,400 5.17 5.17 4.93 0 0 0
19/10/2020
5.17
 34,900 5.22 5.22 5.08 0 0 0
16/10/2020
5.22
 41,000 5.22 5.22 5.08 0 0 0
15/10/2020
5.22
 62,600 5.37 5.42 5.17 0 0 0
14/10/2020
5.37
 72,800 5.37 5.46 5.27 0 200 -0.0
13/10/2020
5.37
 73,400 5.66 5.66 5.27 0 0 0
12/10/2020
5.66
 243,700 5.51 5.71 5.27 0 0 0
09/10/2020
5.51
 250,000 5.03 5.51 5.13 0 0 0
08/10/2020
5.03
 335,536 4.59 5.03 4.59 0 109,000 -1.1
07/10/2020
4.59
 115,322 4.40 4.74 4.40 0 5,800 -0.1
06/10/2020
4.40
 10,000 4.40 4.40 4.40 0 6,200 -0.1
05/10/2020
4.40
 33,600 4.35 4.40 4.30 0 27,400 -0.2
02/10/2020
4.35
 27,214 4.35 4.35 4.35 0 5,800 -0.1
01/10/2020
4.35
 11,300 4.35 4.35 4.30 0 11,200 -0.1
30/09/2020
4.35
 12,500 4.35 4.35 4.30 100 4,200 -0.0
29/09/2020
4.35
 8,200 4.35 4.35 4.30 0 4,000 -0.0
28/09/2020
4.35
 14,500 4.35 4.35 4.30 0 10,800 -0.1
25/09/2020
4.35
 10,800 4.35 4.35 4.30 0 100 -0.0
24/09/2020
4.35
 3,400 4.35 4.35 4.35 0 3,400 -0.0
23/09/2020
4.35
 9,300 4.40 4.40 4.35 0 9,300 -0.1
22/09/2020
4.40
 31,800 4.35 4.40 4.30 0 10,100 -0.1
21/09/2020
4.35
 8,209 4.35 4.35 4.30 0 3,100 -0.0
18/09/2020
4.35
 3,300 4.35 4.35 4.26 0 0 0
17/09/2020
4.35
 13,100 4.35 4.35 4.30 0 13,100 -0.1
16/09/2020
4.35
 25,100 4.35 4.35 4.26 0 100 -0.0
15/09/2020
4.35
 42,000 4.30 4.35 4.30 0 9,800 -0.1
14/09/2020
4.30
 17,910 4.11 4.45 4.11 0 10,000 -0.1
11/09/2020
4.11
 5,000 4.26 4.26 4.11 0 300 -0.0
10/09/2020
4.26
 6,200 4.35 4.35 4.26 0 0 0
09/09/2020
4.35
 300 4.50 4.50 4.35 0 0 0
08/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
07/09/2020
4.50
 100 4.21 4.50 4.50 0 0 0
04/09/2020
4.21
 18,100 4.21 4.21 4.16 0 6,000 -0.1
03/09/2020
4.21
 6,000 4.30 4.30 4.21 0 0 0
01/09/2020
4.30
 0 4.30 4.30 4.30 0 0 0
31/08/2020
4.30
 600 4.30 4.30 4.21 0 100 -0.0
28/08/2020
4.30
 8,300 4.26 4.30 4.26 0 1,700 -0.0
27/08/2020
4.26
 1,000 4.30 4.30 4.26 0 0 0
26/08/2020
4.30
 2,501 4.30 4.30 4.26 0 2,100 -0.0
25/08/2020
4.30
 2,100 4.30 4.30 4.26 0 100 -0.0
24/08/2020
4.30
 400 4.26 4.30 4.26 0 0 0
21/08/2020
4.26
 1,100 4.30 4.30 4.21 0 900 -0.0
20/08/2020
4.30
 8,200 4.26 4.35 4.26 0 2,600 -0.0
19/08/2020
4.26
 14,000 4.26 4.26 4.26 0 13,300 -0.1
18/08/2020
4.26
 4,700 4.26 4.26 4.11 0 1,600 -0.0
17/08/2020
4.26
 12,000 4.26 4.26 4.11 0 6,100 -0.1
14/08/2020
4.26
 6,700 4.40 4.40 4.26 0 0 0
13/08/2020
4.40
 640 4.50 4.50 4.40 0 300 -0.0
12/08/2020
4.50
 6,500 4.26 4.50 4.26 0 5,900 -0.1
11/08/2020
4.26
 600 4.35 4.35 4.26 0 0 0
10/08/2020
4.35
 3,600 4.40 4.40 4.26 0 0 0
07/08/2020
4.40
 2,300 4.50 4.50 4.40 0 0 0
06/08/2020
4.50
 1,560 4.55 4.55 4.26 0 0 0
05/08/2020
4.55
 17,700 4.45 4.79 4.50 0 0 0
04/08/2020
4.45
 35,500 4.45 4.50 4.26 0 0 0
03/08/2020
4.45
 12,910 4.40 4.45 4.40 0 0 0
31/07/2020
4.40
 3,010 4.40 4.40 4.40 0 0 0
30/07/2020
4.40
 3,000 4.26 4.45 4.16 0 1,100 -0.0
29/07/2020
4.26
 600 4.35 4.35 4.26 0 0 0
28/07/2020
4.35
 1,200 4.35 4.55 4.35 0 0 0
27/07/2020
4.35
 32,730 4.45 4.45 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |