CTCP Xây lắp Thành An 96 (ta9)

10.60
0.10
(0.95%)
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
(2026-08-12) 		0.30 2.94% 115,700 0 0
10.10
10.70
10.60
2 tháng
(2026-07-13) 		0.10 0.96% 190,300 0 0
10
10.70
10.60
3 tháng
(2026-06-15) 		0.59 5.98% 293,000 0 0
9.82
10.70
10.60
6 tháng
(2026-03-16) 		-0.20 -1.84% 1,196,700 0 0
9.82
10.70
10.60
12 tháng
(2025-09-16) 		-1.35 -11.39% 4,155,800 0 0
9.82
11.85
10.60
24 tháng
(2024-09-23) 		0.95 9.98% 12,628,120 0 0
8.77
12.09
10.60
36 tháng
(2023-09-27) 		3.18 43.50% 22,559,979 -1,966,348 -27.9
7.19
12.27
10.60
60 tháng
(2021-10-07) 		3.05 40.99% 35,462,471 -424,993 -4.0
6.83
12.27
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2020
3.92
 0 3.92 3.92 3.92 0 0 0
13/04/2020
3.92
 200 3.92 3.92 3.92 0 0 0
10/04/2020
3.92
 100 3.92 3.92 3.92 0 0 0
09/04/2020
3.92
 100 3.87 3.92 3.92 0 0 0
08/04/2020
3.87
 40 3.87 3.87 3.87 0 0 0
07/04/2020
3.87
 2,400 3.87 3.87 3.82 0 0 0
06/04/2020
3.87
 9,400 3.87 3.87 3.77 0 0 0
03/04/2020
3.87
 206 3.82 3.87 3.87 0 0 0
01/04/2020
3.82
 100 3.87 3.87 3.82 0 0 0
31/03/2020
3.87
 3,100 4.11 4.11 3.87 0 0 0
30/03/2020
4.11
 0 4.11 4.11 4.11 0 0 0
27/03/2020
4.11
 0 4.11 4.11 4.11 0 0 0
26/03/2020
4.11
 0 4.11 4.11 4.11 0 0 0
25/03/2020
4.11
 0 4.11 4.11 4.11 0 0 0
24/03/2020
4.11
 806 4.01 4.11 3.87 0 0 0
23/03/2020
4.01
 2,000 4.11 4.11 4.01 0 0 0
20/03/2020
4.11
 2,000 4.21 4.21 4.11 0 0 0
19/03/2020
4.21
 2,500 4.21 4.21 4.21 0 0 0
18/03/2020
4.21
 0 4.21 4.21 4.21 0 0 0
17/03/2020
4.21
 1,200 4.30 4.30 4.01 0 0 0
16/03/2020
4.30
 0 4.30 4.30 4.30 0 0 0
13/03/2020
4.30
 0 4.30 4.30 4.30 0 0 0
12/03/2020
4.30
 0 4.30 4.30 4.30 0 0 0
11/03/2020
4.30
 100 4.30 4.30 4.30 0 0 0
10/03/2020
4.30
 0 4.30 4.30 4.30 0 0 0
09/03/2020
4.30
 1,600 4.45 4.45 4.11 0 0 0
06/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
05/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
04/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
03/03/2020
4.45
 100 4.35 4.45 4.45 0 0 0
02/03/2020
4.35
 100 4.30 4.35 4.35 0 0 0
28/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
27/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
26/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
25/02/2020
4.30
 100 4.26 4.30 4.30 0 0 0
24/02/2020
4.26
 600 4.35 4.35 4.06 0 0 0
21/02/2020
4.35
 2,100 4.30 4.35 4.16 0 0 0
20/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
19/02/2020
4.30
 200 4.35 4.35 4.16 0 0 0
18/02/2020
4.35
 200 4.30 4.35 4.35 0 0 0
17/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
14/02/2020
4.30
 2 4.30 4.30 4.30 0 0 0
13/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
12/02/2020
4.30
 100 4.26 4.30 4.30 0 0 0
11/02/2020
4.26
 100 4.30 4.30 4.26 0 0 0
10/02/2020
4.30
 100 4.21 4.30 4.30 0 0 0
07/02/2020
4.21
 6,712 4.30 4.30 4.11 0 0 0
06/02/2020
4.30
 8,200 4.30 4.30 4.06 1,600 0 0.0
05/02/2020
4.30
 2,600 4.30 4.30 4.06 0 0 0
04/02/2020
4.30
 200 4.01 4.30 3.63 0 100 -0.0
03/02/2020
4.01
 6,200 4.01 4.01 4.01 6,200 0 0.1
31/01/2020
4.01
 10,300 4.16 4.16 3.77 0 100 -0.0
30/01/2020
4.16
 1,700 4.30 4.30 4.16 1,700 0 0.0
22/01/2020
4.30
 11,200 4.30 4.30 4.11 4,400 0 0.0
21/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
20/01/2020
4.30
 200 4.45 4.45 4.06 0 100 -0.0
17/01/2020
4.45
 4,211 4.16 4.45 3.82 1,200 0 0.0
16/01/2020
4.16
 0 4.16 4.16 4.16 0 0 0
15/01/2020
4.16
 2,100 4.21 4.21 4.01 1,200 0 0.0
14/01/2020
4.21
 0 4.21 4.21 4.21 0 0 0
13/01/2020
4.21
 0 4.21 4.21 4.21 0 0 0
10/01/2020
4.21
 0 4.21 4.21 4.21 0 0 0
09/01/2020
4.21
 110 4.06 4.21 4.21 0 0 0
08/01/2020
4.06
 1,010 4.06 4.06 4.06 1,000 0 0.0
07/01/2020
4.06
 20 4.06 4.06 4.06 0 0 0
06/01/2020
4.06
 7,200 4.06 4.06 4.06 6,300 0 0.1
03/01/2020
4.06
 100 4.40 4.40 4.06 0 100 -0.0
02/01/2020
4.40
 5,610 4.40 4.40 4.40 5,600 0 0.1
31/12/2019
4.40
 7,200 4.26 4.40 4.16 600 0 0.0
30/12/2019
4.26
 600 4.16 4.26 4.16 0 0 0
27/12/2019
4.16
 1,600 3.92 4.16 3.92 0 0 0
26/12/2019
3.92
 900 3.92 4.01 3.92 700 0 0.0
25/12/2019
3.92
 200 4.21 4.21 3.92 0 100 -0.0
24/12/2019
4.21
 4,000 3.92 4.21 4.11 0 0 0
23/12/2019
3.92
 700 3.87 3.92 3.87 0 0 0
20/12/2019
3.87
 5,100 3.87 3.87 3.87 5,100 0 0.0
19/12/2019
3.87
 4,900 3.87 3.97 3.87 0 0 0
18/12/2019
3.87
 1,000 3.87 3.87 3.87 1,000 0 0.0
17/12/2019
3.87
 8,380 3.97 3.97 3.77 0 0 0
16/12/2019
3.97
 60,200 3.97 3.97 3.72 36,300 0 0.3
13/12/2019
3.97
 38,700 3.97 3.97 3.72 9,200 0 0.1
12/12/2019
3.97
 30,200 3.77 3.97 3.72 21,600 0 0.2
11/12/2019
3.77
 25,000 4.01 4.01 3.77 17,300 0 0.1
10/12/2019
4.01
 20,100 4.01 4.01 3.77 7,400 0 0.1
09/12/2019
4.01
 14,200 3.87 4.01 3.77 11,600 0 0.1
06/12/2019
3.87
 400 4.11 4.11 3.87 400 0 0.0
05/12/2019
4.11
 2,500 4.11 4.11 3.87 2,000 0 0.0
04/12/2019
4.11
 6,500 3.87 4.11 3.87 2,500 0 0.0
03/12/2019
3.87
 4,000 4.11 4.11 3.87 1,600 0 0.0
02/12/2019
4.11
 4,200 4.01 4.11 3.87 3,100 0 0.0
29/11/2019
4.01
 1,400 3.87 4.01 4.01 0 0 0
28/11/2019
3.87
 7,100 3.87 3.92 3.87 6,000 0 0.0
27/11/2019
3.87
 5,000 4.11 4.11 3.87 100 0 0.0
26/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
25/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
22/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
21/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
20/11/2019
4.11
 2,100 3.97 4.11 3.87 1,000 0 0.0
19/11/2019
3.97
 2,400 4.01 4.01 3.97 2,400 0 0.0
18/11/2019
4.01
 1,300 4.01 4.01 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |