CTCP Đầu tư và Xây lắp Thành An 665 (ta6)

5.80
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
(2026-08-19) 		-2.50 -30.12% 2,700 0 0
4.30
8.30
5.80
2 tháng
(2026-07-20) 		-1.90 -24.68% 3,600 0 0
4.30
9.20
5.80
3 tháng
(2026-06-22) 		-1.90 -24.68% 3,600 0 0
4.30
9.20
5.80
6 tháng
(2026-03-23) 		0.40 7.51% 24,400 0 0
4.30
9.20
5.80
12 tháng
(2025-09-23) 		-0.94 -14% 65,200 0 0
4.05
9.20
5.80
24 tháng
(2024-09-30) 		-10.42 -64.25% 114,606 0 0
4.05
18.58
5.80
36 tháng
(2023-10-04) 		-5.71 -49.59% 129,119 0 0
4.05
19.71
5.80
60 tháng
(2021-10-14) 		-2.31 -28.49% 187,161 5,500 0.1
4.05
19.71
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
4.80
 0 4.80 4.80 4.80 0 0 0
04/02/2020
4.80
 0 4.80 4.80 4.80 0 0 0
03/02/2020
4.80
 0 4.80 4.80 4.80 0 0 0
31/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
30/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
22/01/2020
4.80
 100 4.80 4.80 4.80 0 0 0
21/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
20/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
17/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
16/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
15/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
14/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
13/01/2020
4.80
 200 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
 0 4.80 4.80 4.80 0 0 0
08/01/2020
4.80
 500 4.80 4.80 4.80 0 0 0
07/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
06/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
03/01/2020
4.80
 0 4.80 4.80 4.80 0 0 0
02/01/2020
4.80
 100 4.80 4.80 4.80 0 0 0
31/12/2019
4.80
 100 4.80 4.80 4.80 0 0 0
30/12/2019
4.80
 200 4.80 4.80 4.80 0 0 0
27/12/2019
4.80
 0 4.80 4.80 4.80 0 0 0
26/12/2019
4.80
 0 4.80 4.80 4.80 0 0 0
25/12/2019
4.80
 0 4.80 4.80 4.80 0 0 0
24/12/2019
4.80
 0 4.80 4.80 4.80 0 0 0
23/12/2019
4.80
 900 4.80 4.80 4.80 0 0 0
20/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
19/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
18/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
17/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
16/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
13/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
12/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
11/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
10/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
09/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
06/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
05/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
04/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
03/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
02/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
29/11/2019
4.40
 0 4.40 4.40 4.40 0 0 0
28/11/2019
4.40
 0 4.40 4.40 4.40 0 0 0
27/11/2019
4.40
 0 4.40 4.40 4.40 0 0 0
26/11/2019
4.40
 0 4.40 4.40 4.40 0 0 0
25/11/2019
4.40
 0 4.40 4.40 4.40 0 0 0
22/11/2019
4.40
 0 4.40 4.40 4.40 0 0 0
21/11/2019
4.64
 1,900 4.40 4.64 4.40 0 0 0
20/11/2019
4.40
 28,000 4.40 4.40 4.40 0 0 0
19/11/2019
4.40
 10,700 4.40 4.40 4.40 0 0 0
18/11/2019
4.40
 0 4.40 4.40 4.40 0 0 0
15/11/2019
4.40
 300 4.40 4.40 4.40 0 0 0
14/11/2019
4.72
 2,400 4.40 4.72 4.40 0 0 0
13/11/2019
4.80
 0 4.80 4.80 4.80 0 0 0
12/11/2019
4.80
 0 4.80 4.80 4.80 0 0 0
11/11/2019
4.80
 0 4.80 4.80 4.80 0 0 0
08/11/2019
4.80
 0 4.80 4.80 4.80 0 0 0
07/11/2019
4.80
 0 4.80 4.80 4.80 0 0 0
06/11/2019
4.80
 100 4.80 4.80 4.80 0 0 0
05/11/2019
4.24
 0 4.24 4.24 4.24 0 0 0
04/11/2019
4.24
 100 4.24 4.24 4.24 0 0 0
01/11/2019
4.88
 0 4.88 4.88 4.88 0 0 0
31/10/2019
4.88
 0 4.88 4.88 4.88 0 0 0
30/10/2019
4.88
 0 4.88 4.88 4.88 0 0 0
29/10/2019
4.88
 300 4.88 4.88 4.88 0 0 0
28/10/2019
5.04
 0 5.04 5.04 5.04 0 0 0
25/10/2019
5.04
 0 5.04 5.04 5.04 0 0 0
24/10/2019
5.04
 0 5.04 5.04 5.04 0 0 0
23/10/2019
5.04
 0 5.04 5.04 5.04 0 0 0
22/10/2019
4.80
 400 5.20 5.20 4.80 0 0 0
21/10/2019
4.80
 0 4.80 4.80 4.80 0 0 0
18/10/2019
4.80
 700 4.80 4.80 4.80 0 0 0
17/10/2019
4.96
 100 4.96 4.96 4.96 0 0 0
16/10/2019
5.20
 0 5.20 5.20 5.20 0 0 0
15/10/2019
5.20
 0 5.20 5.20 5.20 0 0 0
14/10/2019
4.88
 3,200 4.96 5.36 4.88 0 0 0
11/10/2019
4.96
 0 4.96 4.96 4.96 0 0 0
10/10/2019
4.96
 600 4.96 4.96 4.16 0 0 0
09/10/2019
4.88
 0 4.88 4.88 4.88 0 0 0
08/10/2019
4.88
 500 4.88 4.88 4.88 0 0 0
07/10/2019
4.40
 0 4.40 4.40 4.40 0 0 0
04/10/2019
4.40
 1,500 4.40 4.40 4.40 0 0 0
03/10/2019
3.84
 0 3.84 3.84 3.84 0 0 0
02/10/2019
3.84
 0 3.84 3.84 3.84 0 0 0
01/10/2019
3.68
 1,400 4.08 4.08 3.68 0 0 0
30/09/2019
4.24
 1,100 4.40 4.40 4.24 0 0 0
27/09/2019
4.32
 0 4.32 4.32 4.32 0 0 0
26/09/2019
4.32
 1,800 4.24 4.32 4.24 0 500 -0.0
25/09/2019
4.96
 1,100 4.96 4.96 4.96 0 300 -0.0
24/09/2019
5.76
 0 5.76 5.76 5.76 0 0 0
23/09/2019: Cổ tức tiền mặt tỉ lệ: 10.7344%
23/09/2019
5.76
 0 5.76 5.76 5.76 0 0 0
20/09/2019
5.94
 4,300 6.29 6.29 5.24 0 0 0
19/09/2019
6.15
 400 6.15 6.15 6.15 400 0 0.0
18/09/2019
5.66
 0 5.66 5.66 5.66 0 0 0
17/09/2019
6.29
 1,600 5.66 6.29 5.59 300 0 0.0
16/09/2019
6.15
 5,300 5.73 6.15 5.73 500 0 0.0
13/09/2019
5.45
 5,500 5.24 5.45 5.24 0 0 0
12/09/2019
4.75
 0 4.75 4.75 4.75 0 0 0
11/09/2019
4.75
 0 4.75 4.75 4.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |