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)
04/12/2019
4.69
 6,500 4.41 4.69 4.41 2,500 0 0.0
03/12/2019
4.41
 4,000 4.69 4.69 4.41 1,600 0 0.0
02/12/2019
4.69
 4,200 4.58 4.69 4.41 3,100 0 0.0
29/11/2019
4.58
 1,400 4.41 4.58 4.58 0 0 0
28/11/2019
4.41
 7,100 4.41 4.47 4.41 6,000 0 0.0
27/11/2019
4.41
 5,000 4.69 4.69 4.41 100 0 0.0
26/11/2019
4.69
 0 4.69 4.69 4.69 0 0 0
25/11/2019
4.69
 0 4.69 4.69 4.69 0 0 0
22/11/2019
4.69
 0 4.69 4.69 4.69 0 0 0
21/11/2019
4.69
 0 4.69 4.69 4.69 0 0 0
20/11/2019
4.69
 2,100 4.52 4.69 4.41 1,000 0 0.0
19/11/2019
4.52
 2,400 4.58 4.58 4.52 2,400 0 0.0
18/11/2019
4.58
 1,300 4.58 4.58 4.58 0 0 0
15/11/2019
4.58
 100 4.58 4.58 4.58 0 0 0
14/11/2019
4.58
 0 4.58 4.58 4.58 0 0 0
13/11/2019
4.58
 0 4.58 4.58 4.58 0 0 0
12/11/2019
4.58
 300 4.74 4.74 4.58 300 0 0.0
11/11/2019
4.74
 0 4.74 4.74 4.74 0 0 0
08/11/2019
4.74
 300 4.58 4.74 4.74 0 0 0
07/11/2019
4.58
 400 4.80 4.80 4.36 0 100 -0.0
06/11/2019
4.80
 100 4.74 4.80 4.80 0 0 0
05/11/2019
4.74
 5,971 4.74 4.74 4.63 700 0 0.0
04/11/2019
4.74
 2,120 4.63 4.74 4.63 1,900 0 0.0
01/11/2019
4.63
 3,100 4.69 4.69 4.63 0 0 0
31/10/2019
4.69
 200 4.58 4.69 4.69 0 0 0
30/10/2019
4.58
 1,400 4.80 4.80 4.58 1,400 0 0.0
29/10/2019
4.80
 0 4.80 4.80 4.80 0 0 0
28/10/2019
4.80
 0 4.80 4.80 4.80 0 0 0
25/10/2019
4.80
 4,500 4.85 4.85 4.80 4,500 0 0.0
24/10/2019
4.85
 3,600 4.85 4.85 4.80 3,500 0 0.0
23/10/2019
4.85
 7,300 4.85 4.85 4.80 7,100 0 0.1
22/10/2019
4.85
 600 4.80 4.85 4.36 0 100 -0.0
21/10/2019
4.80
 1,280 4.91 4.91 4.69 400 0 0.0
18/10/2019
4.91
 137 4.85 4.91 4.91 0 0 0
17/10/2019
4.85
 150 4.69 4.85 4.85 0 0 0
16/10/2019
4.69
 1,200 4.69 4.91 4.69 1,000 0 0.0
15/10/2019
4.69
 19,000 4.96 4.96 4.69 7,000 0 0.1
14/10/2019
4.96
 4,700 4.91 4.96 4.80 0 0 0
11/10/2019
4.91
 3,000 4.80 4.96 4.80 1,600 0 0.0
10/10/2019
4.80
 4,300 4.80 4.80 4.80 3,300 0 0.0
09/10/2019
4.80
 10,200 4.74 4.96 4.74 7,000 0 0.1
08/10/2019
4.74
 8,000 4.85 4.85 4.74 0 0 0
07/10/2019
4.85
 1,000 4.85 4.85 4.69 0 0 0
04/10/2019
4.85
 28 4.85 4.85 4.85 0 0 0
03/10/2019
4.85
 600 4.69 4.85 4.85 0 0 0
02/10/2019
4.69
 4,500 4.96 4.96 4.69 1,500 0 0.0
01/10/2019
4.96
 1,000 4.96 4.96 4.91 0 0 0
30/09/2019
4.96
 400 4.80 4.96 4.36 0 100 -0.0
27/09/2019
4.80
 6,900 4.80 4.80 4.80 6,900 0 0.1
26/09/2019
4.80
 14,000 4.85 4.91 4.47 3,100 0 0.0
25/09/2019
4.85
 20,300 4.74 4.85 4.69 17,200 0 0.1
24/09/2019
4.74
 12,005 4.69 4.85 4.74 0 0 0
23/09/2019
4.69
 6,800 4.74 4.74 4.69 3,000 0 0.0
20/09/2019
4.74
 35,200 4.69 4.74 4.69 26,000 0 0.2
19/09/2019
4.69
 9,500 4.52 4.69 4.63 0 0 0
18/09/2019
4.52
 4,700 4.63 4.63 4.47 3,200 0 0.0
17/09/2019
4.63
 9,326 4.63 4.63 4.47 5,600 1,500 0.0
16/09/2019
4.63
 5,010 4.69 4.69 4.52 4,500 0 0.0
13/09/2019
4.69
 4,100 4.74 4.74 4.41 0 0 0
12/09/2019
4.74
 6,000 4.69 4.74 4.69 0 0 0
11/09/2019
4.69
 3,900 4.52 4.69 4.47 0 0 0
10/09/2019
4.52
 1,200 4.85 4.85 4.52 0 0 0
09/09/2019
4.85
 11,700 4.41 4.85 4.41 0 0 0
06/09/2019
4.41
 13,200 4.41 4.52 4.41 13,000 0 0.1
05/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2019
4.41
 15,300 4.58 4.74 4.41 0 0 0
04/09/2019
4.58
 10,800 4.67 4.67 4.58 0 0 0
03/09/2019
4.67
 54,325 4.58 4.86 4.62 0 0 0
30/08/2019
4.58
 18,400 4.53 4.58 4.48 4,300 0 0.0
29/08/2019
4.53
 6,700 4.58 4.58 4.39 2,400 0 0.0
28/08/2019
4.58
 4,510 4.58 4.62 4.25 0 0 0
27/08/2019
4.58
 1,922 4.58 4.62 4.58 0 0 0
26/08/2019
4.58
 12,005 4.39 4.62 4.25 1,000 0 0.0
23/08/2019
4.39
 1,800 4.30 4.44 4.25 0 0 0
22/08/2019
4.30
 2,100 4.39 4.39 4.06 0 0 0
21/08/2019
4.39
 5,100 4.06 4.39 4.11 0 0 0
20/08/2019
4.06
 10,700 4.06 4.06 4.06 0 0 0
19/08/2019
4.06
 100 4.30 4.30 4.06 0 0 0
16/08/2019
4.30
 500 4.16 4.30 4.16 500 0 0.0
15/08/2019
4.16
 5,100 4.20 4.20 3.97 0 0 0
14/08/2019
4.20
 800 3.97 4.20 3.97 0 0 0
13/08/2019
3.97
 4,018 3.97 4.02 3.97 0 0 0
12/08/2019
3.97
 0 3.97 3.97 3.97 0 0 0
09/08/2019
3.97
 3,000 3.92 3.97 3.97 0 0 0
08/08/2019
3.92
 4,500 3.92 3.92 3.92 0 0 0
07/08/2019
3.92
 100 4.02 4.02 3.92 0 0 0
06/08/2019
4.02
 46 4.02 4.02 4.02 0 0 0
05/08/2019
4.02
 5,200 4.20 4.20 4.02 0 0 0
02/08/2019
4.20
 2,000 4.16 4.20 4.16 1,000 0 0.0
01/08/2019
4.16
 1,000 4.06 4.16 4.11 0 0 0
31/07/2019
4.06
 3,500 4.16 4.16 3.88 0 0 0
30/07/2019
4.16
 0 4.16 4.16 4.16 0 0 0
29/07/2019
4.16
 5,324 4.02 4.20 4.06 0 0 0
26/07/2019
4.02
 10,300 3.97 4.06 3.97 0 0 0
25/07/2019
3.97
 1,500 3.92 3.97 3.92 1,000 0 0.0
24/07/2019
3.92
 8,500 3.92 3.97 3.92 0 0 0
23/07/2019
3.92
 9,000 3.83 3.97 3.83 0 0 0
22/07/2019
3.83
 2,200 3.92 3.92 3.83 0 0 0
19/07/2019
3.92
 600 3.97 3.97 3.92 0 0 0
18/07/2019
3.97
 0 3.97 3.97 3.97 0 0 0
17/07/2019
3.97
 1,700 3.97 3.97 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |