CTCP Xây lắp Thành An 96 (ta9)

11.40
0.10
(0.88%)
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
(2026-03-30) 		-0.80 -6.61% 623,500 0 0
11.30
12.10
11.40
2 tháng
(2026-03-02) 		-1 -8.13% 851,400 0 0
11.30
12.40
11.40
3 tháng
(2026-01-29) 		-0.70 -5.83% 1,094,300 0 0
11.30
12.40
11.40
6 tháng
(2025-10-31) 		-1 -8.13% 2,225,500 0 0
11.30
12.50
11.40
12 tháng
(2025-05-05) 		-0.68 -5.70% 8,432,400 0 0
11.30
13.79
11.40
24 tháng
(2024-05-09) 		0.49 4.57% 15,659,499 -674 -0.0
10
13.79
11.40
36 tháng
(2023-05-15) 		2.66 30.74% 22,352,003 -2,024,948 -28.6
8.20
14
11.40
60 tháng
(2021-05-25) 		4.48 65.67% 36,713,205 -158,793 -0.7
6.76
14
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |