CTCP Xây lắp Thành An 96 (ta9)

12.30
0.30
(2.50%)
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
(2025-12-29) 		-0.30 -2.44% 352,500 0 0
12
12.40
12
2 tháng
(2025-11-28) 		0.20 1.69% 646,500 0 0
11.70
12.50
12
3 tháng
(2025-10-29) 		-0.30 -2.44% 1,111,600 0 0
11.50
12.50
12
6 tháng
(2025-07-31) 		-0.52 -4.18% 3,942,900 0 0
11.50
13.79
12
12 tháng
(2025-02-03) 		0.47 4.05% 8,733,343 0 0
10.81
13.79
12
24 tháng
(2024-02-07) 		3.08 34.48% 20,102,120 -1,621,874 -24.2
8.68
14
12
36 tháng
(2023-02-13) 		2.98 33.10% 21,324,936 -2,024,948 -28.6
8.20
14
12
60 tháng
(2021-02-22) 		4.54 60.77% 37,437,838 -108,993 -0.2
6.76
14
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
11.38
 60,970 11.30 11.63 11.22 0 0 0
21/06/2024
11.63
 80,000 11.30 11.63 11.22 0 0 0
20/06/2024
11.30
 27,400 10.97 12.12 10.97 0 0 0
19/06/2024
11.22
 25,300 11.22 11.30 11.22 0 0 0
18/06/2024
11.38
 39,700 11.22 11.87 11.05 0 0 0
17/06/2024
11.22
 19,731 11.46 11.54 11.13 0 0 0
14/06/2024
11.46
 75,800 11.79 12.03 11.46 0 0 0
13/06/2024
11.71
 89,500 10.97 12.12 10.97 0 0 0
12/06/2024
11.13
 20,800 10.81 11.13 10.72 0 0 0
11/06/2024
11.05
 15,800 11.05 11.05 10.72 0 0 0
10/06/2024
11.22
 54,905 11.05 11.30 11.05 0 0 0
07/06/2024
11.22
 53,100 10.81 11.46 10.64 0 0 0
06/06/2024
10.64
 36,100 10.56 10.81 10.56 0 0 0
05/06/2024
10.81
 18,515 10.56 10.89 10.56 0 0 0
04/06/2024
10.81
 15,300 10.81 10.81 10.48 0 0 0
03/06/2024
10.64
 25,118 10.81 10.81 10.64 0 0 0
31/05/2024
10.81
 8,300 10.81 10.81 10.48 0 0 0
30/05/2024
10.81
 21,300 10.89 10.97 10.48 0 0 0
29/05/2024
10.97
 24,000 10.89 11.05 10.81 0 0 0
28/05/2024
10.89
 35,800 10.56 10.89 10.48 0 0 0
27/05/2024
10.56
 12,082 10.72 10.72 10.40 0 0 0
24/05/2024
10.56
 41,000 10.64 10.72 10.23 0 0 0
23/05/2024
10.97
 29,100 10.32 10.97 10.23 0 0 0
22/05/2024
10.48
 128,121 10.81 10.81 10.15 0 0 0
21/05/2024
10.81
 88,142 10.89 10.97 10.56 0 0 0
20/05/2024
10.97
 33,302 11.13 11.22 10.89 0 0 0
17/05/2024
11.30
 38,100 11.30 11.46 11.22 0 0 0
16/05/2024
11.54
 30,300 11.63 11.63 11.22 0 0 0
15/05/2024
11.63
 36,900 11.46 11.63 11.46 0 0 0
14/05/2024
11.30
 88,600 11.22 11.30 10.89 0 0 0
13/05/2024
11.22
 76,400 11.46 11.46 10.89 0 0 0
10/05/2024
10.81
 71,535 10.64 10.97 10.48 0 0 0
09/05/2024
10.81
 52,623 10.72 11.13 10.56 0 0 0
08/05/2024
10.89
 54,690 10.81 10.89 10.72 0 0 0
07/05/2024
10.97
 59,300 11.05 11.30 10.81 0 0 0
06/05/2024
11.05
 57,000 10.89 11.05 10.81 0 0 0
03/05/2024
10.97
 115,500 10.32 11.05 10.32 0 0 0
02/05/2024
10.32
 8,706 10.15 10.32 10.15 0 0 0
26/04/2024
10.23
 29,000 10.07 10.48 10.07 0 0 0
25/04/2024
10.32
 9,100 10.23 10.40 10.15 0 0 0
24/04/2024
10.40
 108,300 9.91 10.64 9.91 0 7,800 -0.1
23/04/2024
9.82
 168,100 10.15 10.32 9.82 0 56,300 -0.7
22/04/2024
9.99
 76,800 10.07 10.40 9.99 0 21,000 -0.3
19/04/2024
10.07
 159,900 11.30 11.30 9.99 0 12,000 -0.2
17/04/2024
11.05
 71,800 11.05 11.38 10.64 0 22,000 -0.3
16/04/2024
11.05
 154,301 11.63 11.63 10.48 0 0 0
15/04/2024
11.63
 144,273 12.85 12.85 11.63 0 17,300 -0.3
12/04/2024
12.85
 289,481 13.75 13.75 12.53 0 108,600 -1.7
11/04/2024
12.77
 340,935 11.71 12.77 11.63 0 150,000 -2.3
10/04/2024
11.63
 129,691 11.87 11.87 11.38 0 44,300 -0.6
09/04/2024
11.71
 116,711 11.87 12.20 11.46 0 24,500 -0.4
08/04/2024
11.95
 28,400 12.28 12.28 11.79 0 13,000 -0.2
05/04/2024
12.28
 108,664 11.87 12.53 11.71 0 33,000 -0.5
04/04/2024
11.71
 140,113 12.36 12.61 11.71 0 27,000 -0.4
03/04/2024
12.36
 164,300 12.85 13.51 12.12 0 60,000 -0.9
02/04/2024
12.85
 105,000 13.10 14.08 12.85 0 28,100 -0.5
01/04/2024
13.43
 304,488 13.84 14.00 13.02 0 114,100 -1.9
29/03/2024
14.00
 214,248 13.02 14.57 13.02 0 85,900 -1.4
28/03/2024
13.26
 213,321 13.26 14.57 13.02 0 47,300 -0.8
27/03/2024
13.59
 46,506 13.67 13.67 13.26 0 16,200 -0.3
26/03/2024
13.51
 166,869 12.61 13.84 12.12 0 71,700 -1.2
25/03/2024
12.85
 166,004 14.00 14.00 12.77 0 52,000 -0.8
22/03/2024
12.77
 378,309 11.63 12.77 11.63 0 174,600 -2.7
21/03/2024
11.63
 113,003 11.30 12.28 11.13 0 39,000 -0.6
20/03/2024
11.71
 36,342 11.71 11.71 11.30 0 11,800 -0.2
19/03/2024
11.71
 22,200 12.03 12.03 11.71 0 2,500 -0.0
18/03/2024
12.03
 289,633 12.12 12.44 11.63 0 109,000 -1.6
15/03/2024
11.95
 183,671 11.38 12.36 11.38 0 46,200 -0.7
14/03/2024
11.38
 238,300 11.46 11.79 11.05 0 58,300 -0.8
13/03/2024
11.46
 266,800 12.61 12.61 11.38 0 30,500 -0.4
12/03/2024
11.46
 40,700 11.46 11.46 11.46 0 25,000 -0.4
11/03/2024
10.48
 24,626 10.48 10.48 10.48 0 11,000 -0.1
08/03/2024
9.58
 169,300 9.01 9.58 9.01 0 76,300 -0.9
07/03/2024
8.76
 4,700 8.84 8.84 8.76 0 2,500 -0.0
06/03/2024
8.84
 11,100 8.84 8.84 8.84 0 5,000 -0.1
05/03/2024
8.84
 5,223 8.84 8.84 8.84 0 3,000 -0.0
04/03/2024
8.84
 12,501 8.92 8.92 8.84 0 4,900 -0.1
01/03/2024
8.92
 2,401 8.76 8.92 8.76 0 1,000 -0.0
29/02/2024
8.84
 1,601 8.76 8.84 8.76 0 1,000 -0.0
28/02/2024
8.92
 500 8.92 8.92 8.92 0 0 0
27/02/2024
8.92
 1,800 8.92 9.58 8.92 0 0 0
26/02/2024
8.92
 1,500 8.84 8.92 8.76 0 1,000 -0.0
23/02/2024
8.76
 2,210 8.76 8.76 8.68 0 1,300 -0.0
22/02/2024
8.84
 0 8.84 8.84 8.84 0 0 0
21/02/2024
8.84
 400 8.92 8.92 8.84 0 0 0
20/02/2024
8.76
 1,600 8.76 8.76 8.76 0 900 -0.0
19/02/2024
8.76
 5,200 8.76 8.76 8.68 0 2,300 -0.0
16/02/2024
8.84
 1,200 8.92 8.92 8.84 0 600 -0.0
15/02/2024
8.68
 2,500 8.92 8.92 8.68 0 1,400 -0.0
07/02/2024
8.92
 100 8.92 8.92 8.92 0 0 0
06/02/2024
8.76
 2,200 8.76 8.84 8.76 0 0 0
05/02/2024
8.76
 2,700 8.76 8.84 8.76 0 800 -0.0
02/02/2024
8.76
 800 9.33 9.33 8.76 0 0 0
01/02/2024
8.68
 100 8.68 8.68 8.68 0 0 0
31/01/2024
8.68
 100 8.68 8.68 8.68 0 0 0
30/01/2024
8.68
 5,300 8.84 8.84 8.68 0 1,600 -0.0
29/01/2024
8.84
 17,200 8.68 8.84 8.60 0 7,000 -0.1
26/01/2024
8.68
 5,000 8.68 8.68 8.68 0 0 0
25/01/2024
8.68
 4 8.68 8.68 8.68 0 0 0
24/01/2024
8.92
 0 8.92 8.92 8.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |