CTCP Xây dựng Số 9 (vc9)

4.90
-0.10
(-2%)
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
(2026-04-01) 		-0.90 -15.52% 1,747,400 0 0
4.90
5.90
4.90
2 tháng
(2026-03-02) 		1.10 28.95% 2,208,900 0 0
3.70
5.90
4.90
3 tháng
(2026-02-02) 		1.10 28.95% 2,283,100 0 0
3.70
5.90
4.90
6 tháng
(2025-11-03) 		1.10 28.95% 2,773,800 2,000 0.0
3.50
5.90
4.90
12 tháng
(2025-05-06) 		0.80 19.51% 4,795,300 2,100 0.0
3.50
5.90
4.90
24 tháng
(2024-05-13) 		0.50 11.36% 7,348,406 1,100 0.0
3.50
5.90
4.90
36 tháng
(2023-05-17) 		0.10 2.08% 13,380,430 -295,700 -1.5
3.50
7.70
4.90
60 tháng
(2021-05-27) 		-2.40 -32.88% 42,699,810 -310,100 -1.6
3.50
27.60
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
4.40
 100 4.20 4.40 4.40 0 0 0
03/08/2020
4.20
 1,100 4.50 4.50 4.20 0 0 0
31/07/2020
4.50
 3,800 4.40 4.50 4 0 0 0
30/07/2020
4.40
 14,922 4.10 4.40 3.70 0 0 0
29/07/2020
4.10
 100 4.10 4.10 4.10 0 0 0
28/07/2020
4.10
 15,400 4.10 4.50 4.10 0 0 0
27/07/2020
4.10
 3,400 4.50 4.90 4.10 0 0 0
24/07/2020
4.50
 10,500 4.90 4.90 4.50 0 0 0
23/07/2020
4.90
 4,600 5.20 5.20 4.90 0 0 0
22/07/2020
5.20
 7,900 5.40 5.40 5 0 0 0
21/07/2020
5.40
 10,900 5.60 5.60 5.20 0 0 0
20/07/2020
5.60
 15,900 6 6 5.50 0 0 0
17/07/2020
6
 25,300 6.40 6.40 6 0 0 0
16/07/2020
6.40
 56,000 6 6.50 6 0 0 0
15/07/2020
6
 103,368 5.60 6.10 5.80 0 0 0
14/07/2020
5.60
 17,100 5.60 5.60 5.60 0 0 0
13/07/2020
5.60
 16,800 5.60 5.60 5.60 0 0 0
10/07/2020
5.60
 17,400 5.60 5.60 5.60 0 0 0
09/07/2020
5.60
 32,400 5.60 5.70 5.60 0 0 0
08/07/2020
5.60
 26,900 5.60 5.60 5.60 0 0 0
07/07/2020
5.60
 12,300 5.70 5.70 5.60 0 0 0
06/07/2020
5.70
 15,400 5.70 5.70 5.60 0 0 0
03/07/2020
5.70
 11,450 5.80 5.80 5.50 0 0 0
02/07/2020
5.80
 19,580 5.80 5.90 5.40 0 0 0
01/07/2020
5.80
 21,000 6.40 6.40 5.80 0 0 0
30/06/2020
6.40
 26,200 6 6.40 5.40 0 0 0
29/06/2020
6
 7,700 6.50 7.10 5.90 0 0 0
26/06/2020
6.50
 61,900 7 7.40 6.50 0 0 0
25/06/2020
7
 10,100 7 7 6.30 0 0 0
24/06/2020
7
 29,500 7 7.10 7 0 0 0
23/06/2020
7
 27,730 6.80 7.40 7 0 0 0
22/06/2020
6.80
 17,150 6.20 6.80 6.80 0 0 0
19/06/2020
6.20
 86,700 6.60 7.20 6 0 0 0
18/06/2020
6.60
 15,300 7.30 7.30 6.60 0 0 0
17/06/2020
7.30
 1,100 8.10 8.10 7.30 0 0 0
16/06/2020
8.10
 3,200 9 9 8.10 0 0 0
15/06/2020
9
 310 9 9 9 0 0 0
12/06/2020
9
 100 9.90 9.90 9 0 0 0
11/06/2020
9.90
 100 11 11 9.90 0 0 0
10/06/2020
11
 0 11 11 11 0 0 0
09/06/2020
11
 0 11 11 11 0 0 0
08/06/2020
11
 0 11 11 11 0 0 0
05/06/2020
11
 0 11 11 11 0 0 0
04/06/2020
11
 0 11 11 11 0 0 0
03/06/2020
11
 0 11 11 11 0 0 0
02/06/2020
11
 0 11 11 11 0 0 0
01/06/2020
11
 0 11 11 11 0 0 0
29/05/2020
11
 0 11 11 11 0 0 0
28/05/2020
11
 100 10 11 11 0 0 0
27/05/2020
10
 0 10 10 10 0 0 0
26/05/2020
10
 0 10 10 10 0 0 0
25/05/2020
10
 0 10 10 10 0 0 0
22/05/2020
10
 0 10 10 10 0 0 0
21/05/2020
10
 300 11 12.10 10 0 0 0
20/05/2020
11
 0 11 11 11 0 0 0
19/05/2020
11
 0 11 11 11 0 0 0
18/05/2020
11
 400 11 11 11 0 0 0
15/05/2020
11
 0 11 11 11 0 0 0
14/05/2020
11
 0 11 11 11 0 0 0
13/05/2020
11
 0 11 11 11 0 0 0
12/05/2020
11
 0 11 11 11 0 0 0
11/05/2020
11
 0 11 11 11 0 0 0
08/05/2020
11
 0 11 11 11 0 0 0
07/05/2020
11
 10 11 11 11 0 0 0
06/05/2020
11
 100 10 11 11 0 0 0
05/05/2020
10
 7 10 10 10 0 0 0
04/05/2020
10
 300 9.50 10 10 0 0 0
29/04/2020
9.50
 0 9.50 9.50 9.50 0 0 0
28/04/2020
9.50
 2 9.50 9.50 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |