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)
15/11/2019
4.01
 100 4.01 4.01 4.01 0 0 0
14/11/2019
4.01
 0 4.01 4.01 4.01 0 0 0
13/11/2019
4.01
 0 4.01 4.01 4.01 0 0 0
12/11/2019
4.01
 300 4.16 4.16 4.01 300 0 0.0
11/11/2019
4.16
 0 4.16 4.16 4.16 0 0 0
08/11/2019
4.16
 300 4.01 4.16 4.16 0 0 0
07/11/2019
4.01
 400 4.21 4.21 3.82 0 100 -0.0
06/11/2019
4.21
 100 4.16 4.21 4.21 0 0 0
05/11/2019
4.16
 5,971 4.16 4.16 4.06 700 0 0.0
04/11/2019
4.16
 2,120 4.06 4.16 4.06 1,900 0 0.0
01/11/2019
4.06
 3,100 4.11 4.11 4.06 0 0 0
31/10/2019
4.11
 200 4.01 4.11 4.11 0 0 0
30/10/2019
4.01
 1,400 4.21 4.21 4.01 1,400 0 0.0
29/10/2019
4.21
 0 4.21 4.21 4.21 0 0 0
28/10/2019
4.21
 0 4.21 4.21 4.21 0 0 0
25/10/2019
4.21
 4,500 4.26 4.26 4.21 4,500 0 0.0
24/10/2019
4.26
 3,600 4.26 4.26 4.21 3,500 0 0.0
23/10/2019
4.26
 7,300 4.26 4.26 4.21 7,100 0 0.1
22/10/2019
4.26
 600 4.21 4.26 3.82 0 100 -0.0
21/10/2019
4.21
 1,280 4.30 4.30 4.11 400 0 0.0
18/10/2019
4.30
 137 4.26 4.30 4.30 0 0 0
17/10/2019
4.26
 150 4.11 4.26 4.26 0 0 0
16/10/2019
4.11
 1,200 4.11 4.30 4.11 1,000 0 0.0
15/10/2019
4.11
 19,000 4.35 4.35 4.11 7,000 0 0.1
14/10/2019
4.35
 4,700 4.30 4.35 4.21 0 0 0
11/10/2019
4.30
 3,000 4.21 4.35 4.21 1,600 0 0.0
10/10/2019
4.21
 4,300 4.21 4.21 4.21 3,300 0 0.0
09/10/2019
4.21
 10,200 4.16 4.35 4.16 7,000 0 0.1
08/10/2019
4.16
 8,000 4.26 4.26 4.16 0 0 0
07/10/2019
4.26
 1,000 4.26 4.26 4.11 0 0 0
04/10/2019
4.26
 28 4.26 4.26 4.26 0 0 0
03/10/2019
4.26
 600 4.11 4.26 4.26 0 0 0
02/10/2019
4.11
 4,500 4.35 4.35 4.11 1,500 0 0.0
01/10/2019
4.35
 1,000 4.35 4.35 4.30 0 0 0
30/09/2019
4.35
 400 4.21 4.35 3.82 0 100 -0.0
27/09/2019
4.21
 6,900 4.21 4.21 4.21 6,900 0 0.1
26/09/2019
4.21
 14,000 4.26 4.30 3.92 3,100 0 0.0
25/09/2019
4.26
 20,300 4.16 4.26 4.11 17,200 0 0.1
24/09/2019
4.16
 12,005 4.11 4.26 4.16 0 0 0
23/09/2019
4.11
 6,800 4.16 4.16 4.11 3,000 0 0.0
20/09/2019
4.16
 35,200 4.11 4.16 4.11 26,000 0 0.2
19/09/2019
4.11
 9,500 3.97 4.11 4.06 0 0 0
18/09/2019
3.97
 4,700 4.06 4.06 3.92 3,200 0 0.0
17/09/2019
4.06
 9,326 4.06 4.06 3.92 5,600 1,500 0.0
16/09/2019
4.06
 5,010 4.11 4.11 3.97 4,500 0 0.0
13/09/2019
4.11
 4,100 4.16 4.16 3.87 0 0 0
12/09/2019
4.16
 6,000 4.11 4.16 4.11 0 0 0
11/09/2019
4.11
 3,900 3.97 4.11 3.92 0 0 0
10/09/2019
3.97
 1,200 4.26 4.26 3.97 0 0 0
09/09/2019
4.26
 11,700 3.87 4.26 3.87 0 0 0
06/09/2019
3.87
 13,200 3.87 3.97 3.87 13,000 0 0.1
05/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2019
3.87
 15,300 4.01 4.16 3.87 0 0 0
04/09/2019
4.01
 10,800 4.10 4.10 4.01 0 0 0
03/09/2019
4.10
 54,325 4.01 4.26 4.05 0 0 0
30/08/2019
4.01
 18,400 3.97 4.01 3.93 4,300 0 0.0
29/08/2019
3.97
 6,700 4.01 4.01 3.85 2,400 0 0.0
28/08/2019
4.01
 4,510 4.01 4.05 3.73 0 0 0
27/08/2019
4.01
 1,922 4.01 4.05 4.01 0 0 0
26/08/2019
4.01
 12,005 3.85 4.05 3.73 1,000 0 0.0
23/08/2019
3.85
 1,800 3.77 3.89 3.73 0 0 0
22/08/2019
3.77
 2,100 3.85 3.85 3.56 0 0 0
21/08/2019
3.85
 5,100 3.56 3.85 3.60 0 0 0
20/08/2019
3.56
 10,700 3.56 3.56 3.56 0 0 0
19/08/2019
3.56
 100 3.77 3.77 3.56 0 0 0
16/08/2019
3.77
 500 3.65 3.77 3.65 500 0 0.0
15/08/2019
3.65
 5,100 3.69 3.69 3.48 0 0 0
14/08/2019
3.69
 800 3.48 3.69 3.48 0 0 0
13/08/2019
3.48
 4,018 3.48 3.52 3.48 0 0 0
12/08/2019
3.48
 0 3.48 3.48 3.48 0 0 0
09/08/2019
3.48
 3,000 3.44 3.48 3.48 0 0 0
08/08/2019
3.44
 4,500 3.44 3.44 3.44 0 0 0
07/08/2019
3.44
 100 3.52 3.52 3.44 0 0 0
06/08/2019
3.52
 46 3.52 3.52 3.52 0 0 0
05/08/2019
3.52
 5,200 3.69 3.69 3.52 0 0 0
02/08/2019
3.69
 2,000 3.65 3.69 3.65 1,000 0 0.0
01/08/2019
3.65
 1,000 3.56 3.65 3.60 0 0 0
31/07/2019
3.56
 3,500 3.65 3.65 3.40 0 0 0
30/07/2019
3.65
 0 3.65 3.65 3.65 0 0 0
29/07/2019
3.65
 5,324 3.52 3.69 3.56 0 0 0
26/07/2019
3.52
 10,300 3.48 3.56 3.48 0 0 0
25/07/2019
3.48
 1,500 3.44 3.48 3.44 1,000 0 0.0
24/07/2019
3.44
 8,500 3.44 3.48 3.44 0 0 0
23/07/2019
3.44
 9,000 3.36 3.48 3.36 0 0 0
22/07/2019
3.36
 2,200 3.44 3.44 3.36 0 0 0
19/07/2019
3.44
 600 3.48 3.48 3.44 0 0 0
18/07/2019
3.48
 0 3.48 3.48 3.48 0 0 0
17/07/2019
3.48
 1,700 3.48 3.48 3.48 0 0 0
16/07/2019
3.48
 4,800 3.44 3.48 3.40 0 0 0
15/07/2019
3.44
 1,100 3.48 3.48 3.44 0 0 0
12/07/2019
3.48
 1,800 3.48 3.48 3.40 0 0 0
11/07/2019
3.48
 20 3.48 3.48 3.48 0 0 0
10/07/2019
3.48
 0 3.48 3.48 3.48 0 0 0
09/07/2019
3.48
 0 3.48 3.48 3.48 0 0 0
08/07/2019
3.48
 5,000 3.52 3.52 3.48 0 0 0
05/07/2019
3.52
 0 3.52 3.52 3.52 0 0 0
04/07/2019
3.52
 100 3.40 3.52 3.52 0 0 0
03/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
02/07/2019
3.40
 300 3.40 3.40 3.40 0 0 0
01/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
28/06/2019
3.40
 7 3.40 3.40 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |