CTCP Xây lắp Thành An 96 (ta9)

12.20
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
(2026-02-11) 		0 0% 168,200 0 0
11.80
12.40
12.20
2 tháng
(2026-01-12) 		-0.20 -1.61% 649,100 0 0
11.80
12.40
12.20
3 tháng
(2025-12-15) 		-0.30 -2.40% 850,200 0 0
11.80
12.50
12.20
6 tháng
(2025-09-15) 		-1.59 -11.50% 3,052,900 0 0
11.50
13.79
12.20
12 tháng
(2025-03-18) 		0.04 0.30% 8,064,700 0 0
10.81
13.79
12.20
24 tháng
(2024-03-25) 		-0.65 -5.08% 18,680,800 -1,012,774 -15.5
9.82
14
12.20
36 tháng
(2023-03-29) 		3.03 33.11% 21,697,920 -2,024,948 -28.6
8.20
14
12.20
60 tháng
(2021-04-08) 		4.67 62.05% 36,745,653 -128,993 -0.4
6.76
14
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2017
7.54
 1,100 7.54 7.54 7.34 0 0 0
23/05/2017
7.54
 0 7.54 7.54 7.54 0 0 0
22/05/2017
7.54
 400 7.54 7.54 7.34 0 0 0
19/05/2017
7.54
 9,600 7.54 7.54 7.30 0 0 0
18/05/2017
7.54
 500 7.62 7.62 7.26 0 0 0
17/05/2017
7.62
 16,000 7.22 7.70 7.22 0 0 0
16/05/2017
7.22
 5,920 7.42 7.42 7.22 200 0 0.0
15/05/2017
7.42
 2,525 7.42 7.42 7.26 0 0 0
12/05/2017
7.42
 10,920 7.42 7.46 7.42 0 0 0
11/05/2017
7.42
 500 7.42 7.42 7.38 500 0 0.0
10/05/2017
7.42
 5,830 7.34 7.42 7.18 0 0 0
09/05/2017
7.34
 30,100 7.42 7.42 7.10 1,700 0 0.0
08/05/2017
7.42
 4,013 7.42 7.42 7.02 2,200 0 0.0
05/05/2017
7.42
 7,415 7.66 7.66 7.14 200 0 0.0
04/05/2017
7.66
 33,990 7.62 7.74 7.34 0 5,200 -0.1
03/05/2017
7.62
 33,300 8.14 8.14 7.34 0 0 0
28/04/2017
8.14
 4,500 8.33 8.65 8.02 0 0 0
27/04/2017
8.33
 300 8.26 8.33 8.22 0 0 0
26/04/2017
8.26
 3,900 8.45 8.45 7.98 0 0 0
25/04/2017
8.45
 7,000 8.53 8.53 8.26 0 0 0
24/04/2017
8.53
 9,000 8.61 8.61 8.41 0 0 0
21/04/2017
8.61
 10,500 8.57 8.61 8.53 0 0 0
20/04/2017
8.57
 7,400 8.53 8.73 8.41 0 0 0
19/04/2017
8.53
 8,200 8.57 8.77 8.37 0 0 0
18/04/2017
8.57
 11,400 8.57 8.73 8.53 0 0 0
17/04/2017
8.57
 5,100 8.89 8.89 8.57 0 800 -0.0
14/04/2017
8.89
 7,042 8.89 8.93 8.53 0 0 0
13/04/2017
8.89
 19,900 8.73 8.93 8.57 0 0 0
12/04/2017
8.73
 22,600 8.26 8.77 8.33 0 400 -0.0
11/04/2017
8.26
 28,000 8.73 8.81 7.90 0 0 0
10/04/2017
8.73
 0 8.73 8.73 8.73 0 0 0
07/04/2017
8.73
 4,222 8.69 8.73 8.33 0 1,300 -0.0
05/04/2017
8.69
 3,900 8.85 8.85 8.53 0 100 -0.0
04/04/2017
8.85
 11,100 8.77 8.93 8.73 0 800 -0.0
03/04/2017
8.77
 200 8.77 8.77 8.77 0 0 0
31/03/2017
8.77
 15,322 8.73 8.93 8.37 0 0 0
30/03/2017
8.73
 40,300 8.53 8.73 8.53 0 0 0
29/03/2017
8.53
 2,600 8.49 8.69 8.41 0 600 -0.0
28/03/2017
8.49
 6,900 8.73 8.73 8.49 0 0 0
27/03/2017
8.73
 1,500 8.89 8.89 8.61 0 400 -0.0
24/03/2017
8.89
 13,800 8.93 8.93 8.61 0 0 0
23/03/2017
8.93
 5,040 8.97 8.97 8.81 0 0 0
22/03/2017
8.97
 12,765 8.97 9.13 8.73 0 0 0
21/03/2017
8.97
 25,155 9.01 9.01 8.81 0 0 0
20/03/2017
9.01
 25,400 9.09 9.09 8.93 0 0 0
17/03/2017
9.09
 15,100 9.09 9.49 8.93 0 0 0
16/03/2017
9.09
 60,450 9.21 9.29 9.05 2,700 0 0.1
15/03/2017
9.21
 51,000 9.01 9.33 9.01 0 0 0
14/03/2017
9.01
 38,500 8.97 9.13 8.89 0 0 0
13/03/2017
8.97
 30,800 8.61 8.97 8.45 0 0 0
10/03/2017
8.61
 18,489 8.49 8.61 8.49 0 0 0
09/03/2017
8.49
 33,300 8.37 8.65 8.33 0 0 0
08/03/2017
8.37
 16,100 8.57 8.57 8.33 0 0 0
07/03/2017
8.57
 24,650 8.69 8.81 8.22 0 0 0
06/03/2017: Cổ tức tiền mặt tỉ lệ: 25%
06/03/2017
8.69
 41,579 8.53 9.21 8.41 0 0 0
03/03/2017
8.53
 11,400 8.60 8.60 8.53 0 0 0
02/03/2017
8.60
 4,500 8.53 8.60 8.53 0 0 0
01/03/2017
8.53
 6,139 8.53 8.64 8.53 0 0 0
28/02/2017
8.53
 11,200 8.78 8.78 8.53 0 0 0
27/02/2017
8.78
 21,400 8.64 8.85 8.53 0 0 0
24/02/2017
8.64
 38,300 8.71 8.89 8.53 0 0 0
23/02/2017
8.71
 49,835 8.36 8.71 8.36 0 0 0
22/02/2017
8.36
 25,300 8.43 8.57 8.25 0 0 0
21/02/2017
8.43
 22,400 7.96 8.50 8.00 0 0 0
20/02/2017
7.96
 30,900 7.43 7.96 7.43 0 0 0
17/02/2017
7.43
 8,900 7.43 7.43 7.36 0 0 0
16/02/2017
7.43
 7,405 7.40 7.43 7.29 0 0 0
15/02/2017
7.40
 13,600 7.47 7.47 7.29 0 0 0
14/02/2017
7.47
 5,500 7.47 7.47 7.36 0 0 0
13/02/2017
7.47
 10,305 7.64 7.64 7.47 0 0 0
10/02/2017
7.64
 10,100 7.64 7.68 7.64 0 0 0
09/02/2017
7.64
 9,720 7.54 7.72 7.47 0 0 0
08/02/2017
7.54
 22,470 7.86 7.86 7.54 0 0 0
07/02/2017
7.86
 24,200 8.07 8.07 7.61 0 0 0
06/02/2017
8.07
 10,700 8.18 8.18 7.75 0 0 0
03/02/2017
8.18
 12,680 8.18 8.18 7.82 0 0 0
02/02/2017
8.18
 6,000 8.07 8.18 8.07 0 0 0
25/01/2017
8.07
 900 8.04 8.32 8.04 0 0 0
24/01/2017
8.04
 6,400 7.86 8.04 7.75 0 0 0
23/01/2017
7.86
 2,600 8.18 8.18 7.82 0 0 0
20/01/2017
8.18
 7,600 8.18 8.18 7.82 0 0 0
19/01/2017
8.18
 2,100 8.21 8.21 8.18 0 0 0
18/01/2017
8.21
 7,500 8.21 8.36 7.40 0 0 0
17/01/2017
8.21
 10,900 8.43 8.43 8.11 0 0 0
16/01/2017
8.43
 3,200 8.39 8.43 8.32 0 0 0
13/01/2017
8.39
 7,000 8.39 8.39 7.93 0 0 0
12/01/2017
8.39
 20,800 8.53 8.53 8.28 0 0 0
11/01/2017
8.53
 8,500 8.14 8.53 8.14 0 0 0
10/01/2017
8.14
 28,460 7.79 8.50 8.00 0 0 0
09/01/2017
7.79
 7,039 7.43 7.79 7.29 0 0 0
06/01/2017
7.43
 1,000 7.43 7.43 7.43 0 0 0
05/01/2017
7.43
 9,500 7.43 7.54 7.36 0 0 0
04/01/2017
7.43
 8,300 7.57 7.57 7.29 0 0 0
03/01/2017
7.57
 4,739 7.79 7.79 7.29 0 0 0
30/12/2016
7.79
 5,400 7.57 7.79 7.36 0 0 0
29/12/2016
7.57
 3,600 7.43 7.57 7.29 0 0 0
28/12/2016
7.43
 3,849 7.61 7.61 7.04 0 0 0
27/12/2016
7.61
 3,000 7.36 7.61 7.11 0 0 0
26/12/2016
7.36
 1,400 7.43 7.43 7.36 0 0 0
23/12/2016
7.43
 6,600 7.64 7.64 7.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |