CTCP Xây lắp Thành An 96 (ta9)

11.30
-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
(2026-05-13) 		-0.10 -0.87% 136,600 0 0
11.30
11.50
11.30
2 tháng
(2026-04-13) 		-0.10 -0.87% 311,800 0 0
11.30
11.80
11.30
3 tháng
(2026-03-16) 		-0.80 -6.56% 899,400 0 0
11.30
12.20
11.30
6 tháng
(2025-12-15) 		-1.10 -8.80% 1,757,800 0 0
11.30
12.50
11.30
12 tháng
(2025-06-17) 		-1.03 -8.31% 6,147,300 0 0
11.30
13.79
11.30
24 tháng
(2024-06-24) 		0.02 0.18% 14,424,225 -674 -0.0
10
13.79
11.30
36 tháng
(2023-06-28) 		2.46 27.50% 22,473,584 -2,012,548 -28.4
8.20
14
11.30
60 tháng
(2021-07-08) 		4.45 64.04% 36,569,226 -190,093 -1.1
6.76
14
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |