CTCP Xây lắp Thành An 96 (ta9)

12.20
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
(2026-02-11) 		0 0% 168,200 0 0
11.80
12.40
12.20
2 tháng
(2026-01-12) 		-0.20 -1.61% 649,100 0 0
11.80
12.40
12.20
3 tháng
(2025-12-15) 		-0.30 -2.40% 850,200 0 0
11.80
12.50
12.20
6 tháng
(2025-09-15) 		-1.59 -11.50% 3,052,900 0 0
11.50
13.79
12.20
12 tháng
(2025-03-18) 		0.04 0.30% 8,064,700 0 0
10.81
13.79
12.20
24 tháng
(2024-03-25) 		-0.65 -5.08% 18,680,800 -1,012,774 -15.5
9.82
14
12.20
36 tháng
(2023-03-29) 		3.03 33.11% 21,697,920 -2,024,948 -28.6
8.20
14
12.20
60 tháng
(2021-04-08) 		4.67 62.05% 36,745,653 -128,993 -0.4
6.76
14
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
3.97
 4,800 3.92 3.97 3.88 0 0 0
15/07/2019
3.92
 1,100 3.97 3.97 3.92 0 0 0
12/07/2019
3.97
 1,800 3.97 3.97 3.88 0 0 0
11/07/2019
3.97
 20 3.97 3.97 3.97 0 0 0
10/07/2019
3.97
 0 3.97 3.97 3.97 0 0 0
09/07/2019
3.97
 0 3.97 3.97 3.97 0 0 0
08/07/2019
3.97
 5,000 4.02 4.02 3.97 0 0 0
05/07/2019
4.02
 0 4.02 4.02 4.02 0 0 0
04/07/2019
4.02
 100 3.88 4.02 4.02 0 0 0
03/07/2019
3.88
 0 3.88 3.88 3.88 0 0 0
02/07/2019
3.88
 300 3.88 3.88 3.88 0 0 0
01/07/2019
3.88
 0 3.88 3.88 3.88 0 0 0
28/06/2019
3.88
 7 3.88 3.88 3.88 0 0 0
27/06/2019
3.88
 12,100 3.88 3.88 3.88 0 0 0
26/06/2019
3.88
 2,000 4.06 4.06 3.88 0 0 0
25/06/2019
4.06
 0 4.06 4.06 4.06 0 0 0
24/06/2019
4.06
 11,600 3.92 4.06 3.83 0 0 0
21/06/2019
3.92
 300 4.06 4.06 3.78 0 0 0
20/06/2019
4.06
 100 4.34 4.34 4.06 0 0 0
19/06/2019
4.34
 0 4.34 4.34 4.34 0 0 0
18/06/2019
4.34
 100 3.97 4.34 4.34 0 0 0
17/06/2019
3.97
 300 3.97 3.97 3.97 0 0 0
14/06/2019
3.97
 20,000 4.02 4.02 3.64 0 0 0
13/06/2019
4.02
 100 3.83 4.02 4.02 0 0 0
12/06/2019
3.83
 2,000 4.02 4.02 3.83 0 0 0
11/06/2019
4.02
 2,600 3.83 4.02 3.83 0 0 0
10/06/2019
3.83
 300 4.02 4.02 3.83 0 0 0
07/06/2019
4.02
 0 4.02 4.02 4.02 0 0 0
06/06/2019
4.02
 0 4.02 4.02 4.02 0 0 0
05/06/2019
4.02
 6,000 4.02 4.02 3.74 0 0 0
04/06/2019
4.02
 400 3.92 4.02 3.78 0 0 0
03/06/2019
3.92
 700 3.97 3.97 3.83 0 0 0
31/05/2019
3.97
 0 3.97 3.97 3.97 0 0 0
30/05/2019
3.97
 3,500 4.02 4.30 3.97 0 0 0
29/05/2019
4.02
 2,400 3.78 4.02 4.02 0 0 0
28/05/2019
3.78
 2,100 3.78 3.97 3.78 0 0 0
27/05/2019
3.78
 1,100 3.97 3.97 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |