CTCP Xây dựng Số 9 (vc9)

3.80
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
(2026-02-23) 		-0.10 -2.56% 88,000 0 0
3.70
3.90
3.80
2 tháng
(2026-01-19) 		0 0% 135,200 0 0
3.70
3.90
3.80
3 tháng
(2025-12-19) 		0.10 2.70% 181,400 0 0
3.60
3.90
3.80
6 tháng
(2025-09-22) 		-0.20 -5% 772,200 2,000 0.0
3.50
4.10
3.80
12 tháng
(2025-03-24) 		-0.60 -13.64% 2,869,900 2,100 0.0
3.50
4.70
3.80
24 tháng
(2024-03-29) 		-1 -20.83% 5,497,693 9,100 0.0
3.50
5
3.80
36 tháng
(2023-04-04) 		-0.70 -15.56% 11,442,700 -295,700 -1.5
3.50
7.70
3.80
60 tháng
(2021-04-14) 		-5.10 -57.30% 41,153,975 -310,100 -1.6
3.50
27.60
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2012
2.72
 700 2.67 2.86 2.72 0 0 0
19/12/2012
2.67
 1,200 2.54 2.67 2.49 0 0 0
18/12/2012
2.54
 500 2.63 2.63 2.54 0 0 0
17/12/2012
2.63
 5,300 2.67 2.67 2.63 0 0 0
14/12/2012
2.67
 1,900 2.67 2.67 2.63 0 0 0
13/12/2012
2.67
 500 2.67 2.67 2.49 0 0 0
12/12/2012
2.67
 1,600 2.67 2.67 2.58 0 0 0
11/12/2012
2.67
 1,400 2.54 2.67 2.63 0 0 0
10/12/2012
2.54
 8,300 2.49 2.54 2.49 0 0 0
07/12/2012
2.49
 0 2.49 2.49 2.49 0 0 0
06/12/2012
2.49
 500 2.45 2.49 2.40 0 0 0
05/12/2012
2.45
 21,600 2.36 2.49 2.45 0 0 0
04/12/2012
2.36
 0 2.36 2.36 2.36 0 0 0
03/12/2012
2.36
 300 2.36 2.36 2.36 0 0 0
30/11/2012
2.36
 5,500 2.31 2.40 2.36 0 0 0
29/11/2012
2.31
 600 2.27 2.31 2.31 0 0 0
28/11/2012
2.27
 700 2.31 2.31 2.27 0 0 0
27/11/2012
2.31
 100 2.36 2.36 2.31 0 0 0
26/11/2012
2.36
 1,800 2.49 2.49 2.36 0 0 0
23/11/2012
2.49
 20,100 2.36 2.49 2.27 0 0 0
22/11/2012
2.36
 16,200 2.49 2.49 2.36 0 0 0
21/11/2012
2.49
 3,400 2.58 2.58 2.45 0 0 0
20/11/2012
2.58
 1,500 2.58 2.58 2.58 0 0 0
19/11/2012
2.58
 2,900 2.58 2.58 2.45 0 0 0
16/11/2012
2.58
 10,100 2.45 2.58 2.36 0 0 0
15/11/2012
2.45
 100 2.58 2.58 2.45 0 0 0
14/11/2012
2.58
 3,000 2.49 2.58 2.49 0 0 0
13/11/2012
2.49
 0 2.49 2.49 2.49 0 0 0
12/11/2012
2.49
 1,000 2.49 2.63 2.49 0 0 0
09/11/2012
2.49
 2,000 2.40 2.49 2.40 0 0 0
08/11/2012
2.40
 1,000 2.36 2.40 2.40 0 0 0
07/11/2012
2.36
 28,300 2.36 2.36 2.36 0 0 0
06/11/2012
2.36
 0 2.36 2.36 2.36 0 0 0
05/11/2012
2.36
 200 2.49 2.49 2.36 0 0 0
02/11/2012
2.49
 2,000 2.49 2.49 2.45 0 0 0
01/11/2012
2.49
 0 2.49 2.49 2.49 0 0 0
31/10/2012
2.49
 2,000 2.49 2.49 2.49 0 0 0
30/10/2012
2.49
 0 2.45 2.49 2.49 0 0 0
29/10/2012
2.45
 1,900 2.63 2.63 2.45 0 0 0
26/10/2012
2.63
 0 2.63 2.63 2.63 0 0 0
25/10/2012
2.63
 0 2.63 2.63 2.63 0 0 0
24/10/2012
2.63
 9,700 2.63 2.63 2.63 0 0 0
23/10/2012
2.63
 0 2.63 2.63 2.63 0 0 0
22/10/2012
2.63
 4,500 2.81 2.81 2.63 0 0 0
19/10/2012
2.81
 0 2.81 2.81 2.81 0 0 0
18/10/2012
2.81
 100 2.72 2.81 2.81 0 0 0
17/10/2012
2.72
 100 2.54 2.72 2.72 0 0 0
16/10/2012
2.54
 1,200 2.58 2.58 2.49 0 0 0
15/10/2012
2.58
 5,500 2.72 2.72 2.58 0 0 0
12/10/2012
2.72
 0 2.72 2.72 2.72 0 0 0
11/10/2012
2.72
 0 2.72 2.72 2.72 0 0 0
10/10/2012
2.72
 1,000 2.72 2.72 2.72 0 0 0
09/10/2012
2.72
 100 2.72 2.72 2.72 0 0 0
08/10/2012
2.72
 1,300 2.76 2.81 2.72 0 0 0
05/10/2012
2.76
 2,500 2.63 2.81 2.72 0 0 0
04/10/2012
2.63
 100 2.54 2.63 2.63 0 0 0
03/10/2012
2.54
 200 2.54 2.67 2.54 0 0 0
02/10/2012
2.54
 0 2.54 2.54 2.54 0 0 0
01/10/2012
2.54
 13,300 2.63 2.63 2.45 0 0 0
28/09/2012
2.63
 1,700 2.72 2.72 2.63 0 0 0
27/09/2012
2.72
 500 2.72 2.72 2.72 0 0 0
26/09/2012
2.72
 2,100 2.72 2.72 2.72 0 0 0
25/09/2012
2.72
 32,100 2.72 2.86 2.72 0 0 0
24/09/2012
2.72
 3,000 2.72 2.72 2.72 0 0 0
21/09/2012
2.72
 1,400 2.72 2.81 2.72 0 0 0
20/09/2012
2.72
 2,400 2.81 2.81 2.67 0 0 0
19/09/2012
2.81
 1,000 2.99 2.99 2.81 0 0 0
18/09/2012
2.99
 900 2.81 2.99 2.67 0 0 0
17/09/2012
2.81
 1,600 2.72 2.81 2.67 0 0 0
14/09/2012
2.72
 3,700 2.76 2.76 2.72 0 0 0
13/09/2012
2.76
 10,000 2.72 2.76 2.63 0 0 0
12/09/2012
2.72
 5,300 2.67 2.72 2.72 0 0 0
11/09/2012
2.67
 0 2.67 2.67 2.67 0 0 0
10/09/2012
2.67
 9,300 2.81 2.81 2.67 0 0 0
07/09/2012
2.81
 9,300 2.86 2.86 2.81 0 0 0
06/09/2012
2.86
 7,100 2.86 2.90 2.86 0 0 0
05/09/2012
2.86
 600 2.90 2.90 2.86 0 0 0
04/09/2012
2.90
 15,000 2.90 3.04 2.81 0 0 0
31/08/2012
2.90
 900 2.99 2.99 2.90 0 0 0
30/08/2012
2.99
 1,300 2.86 2.99 2.81 0 0 0
29/08/2012
2.86
 2,200 2.86 2.90 2.81 0 0 0
28/08/2012
2.86
 2,000 2.90 2.90 2.86 0 0 0
27/08/2012
2.90
 3,800 3.08 3.08 2.90 0 0 0
24/08/2012
3.08
 4,000 2.90 3.08 2.76 0 0 0
23/08/2012
2.90
 25,500 3.08 3.08 2.90 0 0 0
22/08/2012
3.08
 0 3.08 3.08 3.08 0 0 0
21/08/2012
3.08
 7,800 3.26 3.26 3.08 0 0 0
20/08/2012
3.26
 1,700 3.22 3.26 3.22 0 0 0
17/08/2012
3.22
 2,700 3.26 3.26 3.17 0 0 0
16/08/2012
3.26
 100 3.22 3.26 3.26 0 0 0
15/08/2012
3.22
 1,600 3.22 3.22 3.22 0 0 0
14/08/2012
3.22
 5,900 3.17 3.35 3.22 0 0 0
13/08/2012
3.17
 2,200 3.40 3.40 3.17 0 0 0
10/08/2012
3.40
 500 3.40 3.40 3.40 0 0 0
09/08/2012
3.40
 10,100 3.40 3.63 3.40 0 0 0
08/08/2012
3.40
 1,600 3.44 3.44 3.22 0 0 0
07/08/2012
3.44
 3,300 3.54 3.54 3.31 0 0 0
06/08/2012
3.54
 5,300 3.44 3.54 3.26 0 0 0
03/08/2012
3.44
 2,000 3.40 3.44 3.35 0 0 0
02/08/2012
3.40
 2,800 3.35 3.40 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |