CTCP Xây lắp Thành An 96 (ta9)

11.20
-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)
08/06/2018
5.20
 300 5.20 5.20 5.20 0 0 0
07/06/2018
5.20
 0 5.20 5.20 5.20 0 0 0
06/06/2018
5.20
 0 5.20 5.20 5.20 0 0 0
05/06/2018
5.20
 900 5.52 5.56 5.20 0 0 0
04/06/2018
5.52
 0 5.52 5.52 5.52 0 0 0
01/06/2018
5.52
 2,700 5.61 5.61 5.20 0 0 0
31/05/2018
5.61
 100 5.38 5.61 5.61 0 0 0
30/05/2018
5.38
 300 4.93 5.38 5.38 0 0 0
29/05/2018
4.93
 2,600 4.66 5.11 4.48 200 0 0.0
28/05/2018
4.66
 10,000 5.16 5.16 4.66 0 0 0
25/05/2018
5.16
 2,000 5.52 5.52 5.16 0 0 0
24/05/2018
5.52
 10,900 5.52 5.52 5.52 0 0 0
23/05/2018
5.52
 0 5.52 5.52 5.52 0 0 0
22/05/2018
5.52
 2,000 5.52 5.52 5.52 0 0 0
21/05/2018
5.52
 1,000 5.52 5.52 5.52 0 0 0
18/05/2018
5.52
 0 5.52 5.52 5.52 0 0 0
17/05/2018
5.52
 1,000 5.70 5.70 5.52 0 0 0
16/05/2018
5.70
 2,000 5.56 5.70 5.38 0 0 0
15/05/2018
5.56
 0 5.56 5.56 5.56 0 0 0
14/05/2018
5.56
 3,500 5.83 5.83 5.56 0 0 0
11/05/2018
5.83
 800 5.83 5.83 5.83 0 0 0
10/05/2018
5.83
 0 5.83 5.83 5.83 0 0 0
09/05/2018
5.83
 2,100 5.83 5.83 5.47 0 0 0
08/05/2018
5.83
 500 5.83 5.83 5.83 0 0 0
07/05/2018
5.83
 1,200 5.83 6.14 5.83 0 0 0
04/05/2018
5.83
 0 5.83 5.83 5.83 0 0 0
03/05/2018
5.83
 4,686 6.14 6.14 5.56 0 0 0
02/05/2018
6.14
 300 6.05 6.14 5.61 0 0 0
27/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
26/04/2018
6.05
 4,100 6.23 6.23 6.01 0 0 0
24/04/2018
6.23
 0 6.23 6.23 6.23 0 0 0
23/04/2018
6.23
 1,080 6.19 6.23 6.23 0 0 0
20/04/2018
6.19
 565 6.10 6.19 6.05 0 0 0
19/04/2018
6.10
 200 6.23 6.23 5.92 0 0 0
18/04/2018
6.23
 2,300 6.01 6.23 6.23 0 0 0
17/04/2018
6.01
 2,380 6.05 6.05 6.01 0 0 0
16/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
13/04/2018
6.05
 3,000 5.96 6.05 5.78 0 0 0
12/04/2018
5.96
 22,200 6.05 6.05 5.52 0 0 0
11/04/2018
6.05
 2,300 6.28 6.28 6.05 0 0 0
10/04/2018
6.28
 2,000 6.28 6.28 6.28 0 0 0
09/04/2018
6.28
 600 6.05 6.28 6.28 0 0 0
06/04/2018
6.05
 3,400 6.46 6.46 6.05 0 0 0
05/04/2018
6.46
 3,200 6.46 6.46 6.05 0 0 0
04/04/2018
6.46
 0 6.46 6.46 6.46 0 0 0
03/04/2018
6.46
 1,100 6.23 6.46 5.96 0 0 0
02/04/2018
6.23
 3,470 6.05 6.55 5.96 0 0 0
30/03/2018
6.05
 5,100 6.05 6.05 6.05 0 0 0
29/03/2018
6.05
 20,600 6.05 6.05 6.01 0 0 0
28/03/2018
6.05
 0 6.05 6.05 6.05 0 0 0
27/03/2018
6.05
 20,510 6.05 6.05 5.83 0 0 0
26/03/2018
6.05
 7,100 6.37 6.37 6.05 0 0 0
23/03/2018
6.37
 1,210 6.73 6.73 6.28 0 0 0
22/03/2018
6.73
 0 6.73 6.73 6.73 0 0 0
21/03/2018
6.73
 6,500 6.73 6.95 6.50 0 0 0
20/03/2018
6.73
 5,620 6.32 6.95 6.50 0 0 0
19/03/2018
6.32
 4,500 6.05 6.32 6.05 0 0 0
16/03/2018
6.05
 2,600 5.96 6.05 5.96 0 0 0
15/03/2018
5.96
 710 5.92 5.96 5.83 0 0 0
14/03/2018
5.92
 2,020 5.96 6.01 5.83 0 0 0
13/03/2018
5.96
 2,500 5.83 6.01 5.83 0 0 0
12/03/2018
5.83
 5,200 6.05 6.05 5.83 0 0 0
09/03/2018
6.05
 300 6.05 6.05 6.05 0 0 0
08/03/2018
6.05
 1,200 6.05 6.05 6.05 0 0 0
07/03/2018
6.05
 2,400 6.05 6.05 6.05 0 0 0
06/03/2018
6.05
 78,900 6.05 6.28 5.61 0 0 0
05/03/2018
6.05
 31,010 6.05 6.05 6.01 0 0 0
02/03/2018
6.05
 0 6.05 6.05 6.05 0 0 0
01/03/2018
6.05
 1,500 6.05 6.05 5.83 0 0 0
28/02/2018
6.05
 1,800 6.10 6.10 6.05 0 0 0
27/02/2018
6.10
 6,700 6.50 6.50 6.01 0 0 0
26/02/2018
6.50
 5,000 6.55 6.55 6.50 0 0 0
23/02/2018
6.55
 6,600 6.46 6.55 5.92 0 0 0
22/02/2018
6.46
 600 6.59 6.59 6.19 0 0 0
21/02/2018
6.59
 2,500 6.50 6.59 6.55 0 0 0
13/02/2018
6.50
 4,700 6.59 6.59 6.14 0 0 0
12/02/2018
6.59
 15,116 6.68 6.68 6.05 0 0 0
09/02/2018
6.68
 10 6.68 6.68 6.68 0 0 0
08/02/2018
6.68
 2,600 6.68 6.68 6.59 0 0 0
07/02/2018
6.68
 100 6.59 6.68 6.68 0 0 0
06/02/2018
6.59
 2,400 6.68 6.68 6.05 0 600 -0.0
05/02/2018
6.68
 1,100 6.77 6.77 6.10 0 0 0
02/02/2018
6.77
 0 6.77 6.77 6.77 0 0 0
01/02/2018
6.77
 12,100 6.28 6.77 6.28 0 0 0
31/01/2018
6.28
 2,300 6.28 6.28 5.65 0 0 0
30/01/2018
6.28
 4,500 6.41 6.41 6.23 0 0 0
29/01/2018
6.41
 1,600 7.04 7.04 6.41 0 0 0
26/01/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/01/2018
7.04
 16,200 6.91 7.44 6.73 0 0 0
25/01/2018
6.91
 21,220 6.79 6.91 6.59 0 0 0
24/01/2018
6.79
 19,916 6.87 7.14 6.75 0 0 0
23/01/2018
6.87
 16,700 6.71 6.95 6.59 0 0 0
22/01/2018
6.71
 20,220 6.43 6.75 6.47 0 0 0
19/01/2018
6.43
 11,400 5.87 6.43 6.15 0 0 0
18/01/2018
5.87
 8,900 6.43 6.43 5.83 0 0 0
17/01/2018
6.43
 2,916 5.95 6.43 6.15 0 0 0
16/01/2018
5.95
 11,250 5.72 6.07 5.72 0 0 0
15/01/2018
5.72
 4,120 5.56 5.72 5.56 0 0 0
12/01/2018
5.56
 5,300 5.68 5.68 5.36 0 0 0
11/01/2018
5.68
 1,320 5.60 5.68 5.44 0 0 0
10/01/2018
5.60
 1,300 5.56 5.60 5.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |