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)
04/11/2020
5.10
 500 5 5.10 4.50 0 0 0
03/11/2020
5
 2,000 4.80 5 5 0 0 0
02/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
30/10/2020
4.80
 100 4.40 4.80 4.80 0 0 0
29/10/2020
4.40
 0 4.40 4.40 4.40 0 0 0
28/10/2020
4.40
 400 4.60 4.60 4.40 0 0 0
27/10/2020
4.60
 1,800 4.90 4.90 4.60 0 0 0
26/10/2020
4.90
 0 4.90 4.90 4.90 0 0 0
23/10/2020
4.90
 1,100 5 5 4.70 0 0 0
22/10/2020
5
 2,000 5 5 5 0 0 0
21/10/2020
5
 8,800 4.80 5 4.80 0 0 0
20/10/2020
4.80
 1,000 4.80 4.80 4.80 0 0 0
19/10/2020
4.80
 1,300 4.80 4.80 4.80 0 0 0
16/10/2020
4.80
 1,200 4.80 4.80 4.80 0 0 0
15/10/2020
4.80
 2,400 4.80 4.80 4.80 0 0 0
14/10/2020
4.80
 23,200 5 5 4.50 0 100 -0.0
13/10/2020
5
 1,100 5.50 5.50 5 0 0 0
12/10/2020
5.50
 100 5.10 5.50 5.50 0 0 0
09/10/2020
5.10
 1,600 5.10 5.30 4.90 100 400 -0.0
08/10/2020
5.10
 0 5.10 5.10 5.10 0 0 0
07/10/2020
5.10
 3,600 5.20 5.30 5.10 0 0 0
06/10/2020
5.20
 3,300 4.80 5.20 4.70 400 100 0.0
05/10/2020
4.80
 28,110 5.10 5.30 4.80 0 100 -0.0
02/10/2020
5.10
 2,736 5.10 5.10 4.80 0 900 -0.0
01/10/2020
5.10
 9,410 5 5.30 4.90 100 0 0.0
30/09/2020
5
 6,200 5 5.20 4.80 100 0 0.0
29/09/2020
5
 6,500 5 5 4.80 0 300 -0.0
28/09/2020
5
 4,800 4.80 5 4.80 0 0 0
25/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
24/09/2020
4.80
 24,400 5.10 5.10 4.60 0 0 0
23/09/2020
5.10
 200 5.10 5.50 5.10 100 0 0.0
22/09/2020
5.10
 1,700 5.40 5.50 4.90 100 0 0.0
21/09/2020
5.40
 15,200 5.30 5.70 5.40 0 0 0
18/09/2020
5.30
 149,600 4.90 5.30 4.60 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |