CTCP Xây dựng Số 9 (vc9)

4.90
-0.10
(-2%)
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
(2026-04-01) 		-0.90 -15.52% 1,747,400 0 0
4.90
5.90
4.90
2 tháng
(2026-03-02) 		1.10 28.95% 2,208,900 0 0
3.70
5.90
4.90
3 tháng
(2026-02-02) 		1.10 28.95% 2,283,100 0 0
3.70
5.90
4.90
6 tháng
(2025-11-03) 		1.10 28.95% 2,773,800 2,000 0.0
3.50
5.90
4.90
12 tháng
(2025-05-06) 		0.80 19.51% 4,795,300 2,100 0.0
3.50
5.90
4.90
24 tháng
(2024-05-13) 		0.50 11.36% 7,348,406 1,100 0.0
3.50
5.90
4.90
36 tháng
(2023-05-17) 		0.10 2.08% 13,380,430 -295,700 -1.5
3.50
7.70
4.90
60 tháng
(2021-05-27) 		-2.40 -32.88% 42,699,810 -310,100 -1.6
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)
19/09/2024
4.40
 3,200 4.30 4.40 4.30 0 0 0
18/09/2024
4.30
 6,900 4.30 4.30 4.30 0 0 0
17/09/2024
4.50
 17,504 4.40 4.50 4.30 0 0 0
16/09/2024
4.40
 3,700 4.30 4.40 4.30 0 0 0
13/09/2024
4.30
 6,500 4.30 4.30 4.20 0 0 0
12/09/2024
4.30
 4,200 4.40 4.40 4.20 0 0 0
11/09/2024
4.40
 2,421 4.40 4.40 4.30 0 0 0
10/09/2024
4.50
 16,601 4.40 4.50 4.20 0 0 0
09/09/2024
4.50
 4,522 4.30 4.50 4.30 0 0 0
06/09/2024
4.50
 3,430 4.50 4.50 4.20 0 0 0
05/09/2024
4.50
 2,400 4.50 4.50 4.30 0 0 0
04/09/2024
4.60
 900 4.40 4.60 4.40 0 0 0
30/08/2024
4.50
 8,152 4.50 4.50 4.20 0 0 0
29/08/2024
4.60
 1,600 4.50 4.60 4.50 0 0 0
28/08/2024
4.40
 17,100 4.60 4.60 4.40 0 0 0
27/08/2024
4.40
 700 4.40 4.50 4.40 0 0 0
26/08/2024
4.40
 6,204 4.70 4.70 4.40 0 0 0
23/08/2024
4.60
 2,652 4.60 4.60 4.50 0 0 0
22/08/2024
4.60
 4,526 4.70 4.70 4.40 0 0 0
21/08/2024
4.70
 13,840 4.30 4.80 4.30 0 0 0
20/08/2024
4.40
 12,320 4 4.40 4 0 0 0
19/08/2024
4.10
 3,529 4.30 4.30 4.10 0 0 0
16/08/2024
4.30
 51,900 3.90 4.30 3.80 0 0 0
15/08/2024
4.20
 5,505 4 4.20 4 0 0 0
14/08/2024
4.20
 15,600 4 4.20 3.90 0 0 0
13/08/2024
4
 13,100 3.80 4 3.80 0 0 0
12/08/2024
3.90
 4,805 3.80 3.90 3.60 0 0 0
09/08/2024
3.80
 17,000 4.10 4.10 3.80 0 0 0
08/08/2024
4
 3,000 4.10 4.10 4 0 0 0
07/08/2024
4
 22,200 4.20 4.30 4 0 0 0
06/08/2024
4.20
 45,700 4.30 4.30 4 0 0 0
05/08/2024
4.40
 7,600 4.30 4.40 4.30 0 0 0
02/08/2024
4.50
 2,200 4.50 4.50 4.50 0 0 0
01/08/2024
4.50
 9,900 4.50 4.50 4.30 0 0 0
31/07/2024
4.50
 2,500 4.30 4.50 4.30 0 0 0
30/07/2024
4.40
 200 4.40 4.40 4.40 0 0 0
29/07/2024
4.30
 5,200 4.50 4.60 4.30 0 0 0
26/07/2024
4.50
 200 4.50 4.50 4.50 0 0 0
25/07/2024
4.50
 3,400 4.40 4.50 4.30 0 0 0
24/07/2024
4.50
 1,000 4.30 4.50 4.30 0 0 0
23/07/2024
4.50
 400 4.50 4.50 4.50 0 0 0
22/07/2024
4.60
 800 4.50 4.60 4.40 0 0 0
19/07/2024
4.50
 7,900 4.40 4.60 4.30 0 0 0
18/07/2024
4.70
 1,100 4.70 4.70 4.40 0 0 0
17/07/2024
4.70
 5,500 4.50 4.70 4.40 0 0 0
16/07/2024
4.70
 11,800 4.60 4.70 4.60 0 0 0
15/07/2024
4.70
 15,300 4.50 4.80 4.40 0 0 0
12/07/2024
4.50
 21,800 4.40 4.60 4.30 0 0 0
11/07/2024
4.60
 10,821 4.40 4.60 4.40 0 0 0
10/07/2024
4.40
 14,700 4.30 4.40 4.30 0 0 0
09/07/2024
4.40
 6,500 4.40 4.40 4.40 0 0 0
08/07/2024
4.40
 9,600 4.40 4.40 4.30 0 0 0
05/07/2024
4.30
 10,000 4.50 4.50 4.30 0 0 0
04/07/2024
4.30
 4,600 4.50 4.50 4.30 0 0 0
03/07/2024
4.50
 209 4.50 4.50 4.50 0 0 0
02/07/2024
4.40
 3,611 4.40 4.40 4.30 0 0 0
01/07/2024
4.60
 4,000 4.40 4.60 4.40 0 0 0
28/06/2024
4.30
 4,400 4.50 4.50 4.30 0 0 0
27/06/2024
4.50
 2,600 4.40 4.50 4.40 0 0 0
26/06/2024
4.40
 2,600 4.40 4.40 4.40 0 0 0
25/06/2024
4.30
 8,300 4.40 4.40 4.30 0 0 0
24/06/2024
4.50
 0 4.50 4.50 4.50 0 0 0
21/06/2024
4.50
 5,400 4.30 4.60 4.30 0 0 0
20/06/2024
4.20
 45,100 4.60 4.60 4.20 0 0 0
19/06/2024
4.60
 700 4.60 4.60 4.60 0 0 0
18/06/2024
4.60
 3,100 4.60 4.60 4.60 0 0 0
17/06/2024
4.70
 19,700 4.70 4.90 4.40 0 0 0
14/06/2024
4.60
 19,100 4.80 4.80 4.60 0 0 0
13/06/2024
4.90
 300 4.90 4.90 4.90 0 0 0
12/06/2024
4.90
 4,600 4.80 4.90 4.80 0 0 0
11/06/2024
4.80
 68,612 4.70 5 4.60 0 0 0
10/06/2024
4.70
 9,810 4.70 4.80 4.60 0 0 0
07/06/2024
4.60
 7,300 4.80 4.80 4.60 0 0 0
06/06/2024
4.90
 20,600 4.80 4.90 4.70 0 0 0
05/06/2024
4.60
 3,803 4.90 4.90 4.60 0 0 0
04/06/2024
4.90
 18,510 4.60 4.90 4.60 0 0 0
03/06/2024
4.60
 30,000 4.40 4.70 4.30 0 0 0
31/05/2024
4.40
 3,600 4.40 4.40 4.40 0 0 0
30/05/2024
4.80
 400 4.70 4.80 4.70 0 0 0
29/05/2024
4.80
 26,705 4.70 4.80 4.70 0 0 0
28/05/2024
4.90
 112,300 5 5 4.70 0 0 0
27/05/2024
5
 49,900 4.60 5 4.60 0 0 0
24/05/2024
4.60
 45,350 4.50 4.60 4.50 0 0 0
23/05/2024
4.50
 25,800 4.30 4.50 4.20 0 0 0
22/05/2024
4.40
 15,400 4.20 4.40 4.20 0 0 0
21/05/2024
4.40
 3,300 4.30 4.40 4.30 0 0 0
20/05/2024
4.40
 3,100 4.40 4.40 4.20 0 0 0
17/05/2024
4.40
 2,600 4.30 4.40 4.30 0 0 0
16/05/2024
4.40
 12,400 4.30 4.40 4.30 0 0 0
15/05/2024
4.50
 0 4.50 4.50 4.50 0 0 0
14/05/2024
4.50
 5,300 4.40 4.50 4.40 0 0 0
13/05/2024
4.40
 2,100 4.30 4.40 4.30 0 0 0
10/05/2024
4.30
 11,200 4.30 4.30 4.30 0 0 0
09/05/2024
4.40
 2,200 4.30 4.40 4.30 0 0 0
08/05/2024
4.30
 11,000 4.30 4.40 4.30 8,000 0 0.0
07/05/2024
4.20
 13,200 4.20 4.20 4.20 0 0 0
06/05/2024
4.20
 9,700 4.10 4.20 4.10 0 0 0
03/05/2024
4.10
 2,100 4.10 4.10 4 0 0 0
02/05/2024
4.10
 14,900 4 4.10 4 0 0 0
26/04/2024
4.10
 10,600 4.20 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |