CTCP Xây dựng Số 9 (vc9)

4.90
0.10
(2.08%)
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
(2026-05-18) 		0.30 6.67% 491,500 0 0
4.20
5.10
4.90
2 tháng
(2026-04-20) 		-0.80 -14.29% 1,350,100 0 0
4.20
5.60
4.90
3 tháng
(2026-03-19) 		1 26.32% 2,817,200 0 0
3.70
5.90
4.90
6 tháng
(2025-12-19) 		1.10 29.73% 2,998,600 0 0
3.60
5.90
4.90
12 tháng
(2025-06-23) 		0.70 17.07% 5,141,400 2,100 0.0
3.50
5.90
4.90
24 tháng
(2024-06-27) 		0.30 6.67% 7,418,616 1,100 0.0
3.50
5.90
4.90
36 tháng
(2023-07-03) 		-0.80 -14.29% 12,740,172 -295,200 -1.5
3.50
7.70
4.90
60 tháng
(2021-07-13) 		-2 -29.41% 43,270,360 -303,200 -1.5
3.50
27.60
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2025
4.50
 3,400 4.40 4.50 4.40 0 0 0
31/03/2025
4.40
 3,000 4.40 4.40 4.40 0 0 0
28/03/2025
4.40
 9,500 4.30 4.40 4.30 0 0 0
27/03/2025
4.40
 5,100 4.30 4.40 4.10 0 0 0
26/03/2025
4.40
 5,600 4.30 4.40 4.30 0 0 0
25/03/2025
4.40
 0 4.40 4.40 4.40 0 0 0
24/03/2025
4.40
 700 4.30 4.40 4.30 0 0 0
21/03/2025
4.40
 500 4.40 4.40 4.40 0 0 0
20/03/2025
4.30
 7,900 4.30 4.40 4.30 0 0 0
19/03/2025
4.40
 2,000 4.30 4.40 4.30 0 0 0
18/03/2025
4.50
 55,500 4.40 4.50 4.30 0 0 0
17/03/2025
4.50
 36,800 4.30 4.50 4.30 0 0 0
14/03/2025
4.50
 7,200 4.40 4.50 4.30 0 0 0
13/03/2025
4.50
 13,700 4.40 4.50 4.30 0 0 0
12/03/2025
4.50
 6,100 4.40 4.50 4.40 0 0 0
11/03/2025
4.40
 13,300 4.40 4.40 4.30 0 0 0
10/03/2025
4.50
 9,900 4.30 4.50 4.30 0 0 0
07/03/2025
4.40
 3,700 4.40 4.40 4.40 0 0 0
06/03/2025
4.50
 6,700 4.40 4.50 4.30 0 0 0
05/03/2025
4.50
 15,800 4.40 4.50 4.20 0 0 0
04/03/2025
4.50
 10,100 4.50 4.50 4.30 0 0 0
03/03/2025
4.60
 2,900 4.50 4.60 4.50 0 0 0
28/02/2025
4.30
 121,200 4.40 4.60 4.30 0 0 0
27/02/2025
4.50
 28,300 4.50 4.60 4.50 0 0 0
26/02/2025
4.70
 9,200 4.50 4.70 4.50 0 0 0
25/02/2025
4.60
 45,500 4.50 4.60 4.50 0 0 0
24/02/2025
4.60
 14,600 4.60 4.70 4.60 0 0 0
21/02/2025
4.70
 5,100 4.70 4.70 4.60 0 0 0
20/02/2025
4.70
 22,800 4.70 4.70 4.60 0 0 0
19/02/2025
4.70
 7,900 4.70 4.70 4.70 0 0 0
18/02/2025
4.70
 14,200 4.70 4.70 4.70 0 0 0
17/02/2025
4.70
 12,900 4.50 4.70 4.50 0 0 0
14/02/2025
4.60
 16,100 4.60 4.60 4.60 0 0 0
13/02/2025
4.70
 500 4.70 4.70 4.60 0 0 0
12/02/2025
4.70
 2,000 4.60 4.70 4.60 0 0 0
11/02/2025
4.70
 10,900 4.60 4.70 4.60 0 0 0
10/02/2025
4.80
 3,500 4.60 4.80 4.60 0 0 0
07/02/2025
4.80
 6,846 4.60 4.80 4.50 0 0 0
06/02/2025
4.70
 23,100 4.60 4.70 4.60 0 0 0
05/02/2025
4.70
 79,703 4.60 4.70 4.60 0 0 0
04/02/2025
4.70
 35,900 4.60 4.70 4.60 0 0 0
03/02/2025
4.70
 0 4.70 4.70 4.70 0 0 0
24/01/2025
4.70
 0 4.70 4.70 4.70 0 0 0
23/01/2025
4.70
 1,702 4.60 4.70 4.60 0 0 0
22/01/2025
4.60
 900 4.60 4.60 4.60 0 0 0
21/01/2025
4.70
 2,700 4.60 4.70 4.60 0 1,000 -0.0
20/01/2025
4.70
 800 4.70 4.70 4.70 0 0 0
17/01/2025
4.80
 6,100 4.60 4.80 4.60 0 0 0
16/01/2025
4.60
 9,200 4.60 4.60 4.60 0 0 0
15/01/2025
4.80
 900 4.80 4.80 4.80 0 0 0
14/01/2025
4.80
 2,200 4.60 4.80 4.60 0 0 0
13/01/2025
4.60
 4,540 4.80 4.80 4.60 0 0 0
10/01/2025
4.70
 46,600 4.70 4.70 4.70 0 0 0
09/01/2025
4.60
 24,900 4.40 4.90 4.40 0 0 0
08/01/2025
4.50
 5,200 4.70 4.70 4.50 0 0 0
07/01/2025
4.70
 2,300 4.30 4.70 4.30 0 0 0
06/01/2025
4.60
 5,300 4.40 4.60 4.40 0 0 0
03/01/2025
4.50
 1,300 4.50 4.70 4.50 0 0 0
02/01/2025
4.70
 3,000 4.50 4.70 4.50 0 0 0
31/12/2024
4.70
 24,000 4.70 4.70 4.50 0 0 0
30/12/2024
4.70
 33,000 4.70 4.70 4.30 0 0 0
27/12/2024
4.70
 17,200 4.70 4.70 4.70 0 0 0
26/12/2024
4.70
 3,300 4.60 4.80 4.60 0 0 0
25/12/2024
4.80
 29,500 4.60 4.80 4.60 0 0 0
24/12/2024
4.60
 6,000 4.70 4.70 4.60 0 0 0
23/12/2024
4.80
 13,813 4.80 4.80 4.70 0 0 0
20/12/2024
4.90
 39,500 4.60 4.90 4.60 0 0 0
19/12/2024
4.60
 6,000 4.50 4.60 4.50 0 0 0
18/12/2024
4.70
 2,700 4.50 4.70 4.50 0 0 0
17/12/2024
4.70
 1,300 4.70 4.70 4.50 0 0 0
16/12/2024
4.60
 21,000 4.70 4.70 4.60 0 0 0
13/12/2024
4.80
 3,100 4.50 4.80 4.50 0 0 0
12/12/2024
4.40
 800 4.40 4.40 4.40 0 0 0
11/12/2024
4.60
 1,100 4.60 4.60 4.60 0 0 0
10/12/2024
4.60
 1,800 4.40 4.60 4.40 0 0 0
09/12/2024
4.60
 4,308 4.60 4.60 4.60 0 0 0
06/12/2024
4.40
 7,800 4.30 4.50 4.30 0 0 0
05/12/2024
4.30
 3,200 4.40 4.60 4.40 0 0 0
04/12/2024
4.30
 1,500 4.60 4.70 4.60 0 0 0
03/12/2024
4.60
 8,300 4.40 4.50 4.40 0 0 0
02/12/2024
4.20
 2,200 4.30 4.40 4.30 0 0 0
29/11/2024
4.40
 4,701 4.50 4.50 4.50 0 0 0
28/11/2024
4.70
 7,000 4.50 4.70 4.50 0 0 0
27/11/2024
4.70
 1,500 4.70 4.70 4.70 0 0 0
26/11/2024
4.70
 6,100 4.40 4.70 4.40 0 0 0
25/11/2024
4.70
 1,000 4.70 4.70 4.70 0 0 0
22/11/2024
4.60
 200 4.60 4.60 4.60 0 0 0
21/11/2024
4.60
 1,100 4.60 4.60 4.60 0 0 0
20/11/2024
4.70
 29,100 4.50 4.70 4.50 0 0 0
19/11/2024
4.80
 1,300 4.80 4.80 4.80 0 0 0
18/11/2024
4.60
 1,700 4.40 4.60 4.40 0 0 0
15/11/2024
4.50
 3,700 4.50 4.50 4.50 0 0 0
14/11/2024
4.70
 5,300 4.60 4.70 4.50 0 0 0
13/11/2024
4.80
 9,800 4.60 4.80 4.60 0 0 0
12/11/2024
4.70
 2,400 4.60 4.70 4.60 0 0 0
11/11/2024
4.80
 1,000 4.80 4.80 4.80 0 0 0
08/11/2024
4.80
 4,000 4.80 4.80 4.50 0 0 0
07/11/2024
4.80
 1,201 4.80 4.80 4.70 0 0 0
06/11/2024
4.80
 142 4.80 4.80 4.80 0 0 0
05/11/2024
4.70
 13,300 4.70 4.70 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |