CTCP Cơ giới và Xây lắp Số 9 (lg9)

5.20
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
(2025-11-04) 		-0.90 -14.75% 2,200 0 0
5.20
6.10
5.20
2 tháng
(2025-10-06) 		-0.60 -10.34% 9,400 0 0
5.20
6.90
5.20
3 tháng
(2025-09-05) 		-1.10 -17.46% 17,600 0 0
5.20
6.90
5.20
6 tháng
(2025-06-09) 		-1 -16.13% 31,900 0 0
5.20
7.30
5.20
12 tháng
(2024-12-09) 		-1.20 -18.75% 70,799 0 0
5.20
8.20
5.20
24 tháng
(2023-12-19) 		-0.90 -14.75% 403,871 0 0
4.30
10.40
5.20
36 tháng
(2022-12-20) 		-1.56 -23.13% 685,927 -400 -0.0
3.56
11
5.20
60 tháng
(2020-12-30) 		1.64 46.05% 1,454,554 -400 0.0
3.56
26.53
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2023
8.80
 100 7.80 8.80 8.80 0 0 0
23/10/2023
7.80
 3,100 6.80 7.80 6.90 0 0 0
20/10/2023
6.80
 600 6.80 8.40 6.80 0 0 0
19/10/2023
6.80
 300 6.80 8.30 6.80 0 0 0
18/10/2023
6.80
 300 8 9.20 6.80 0 0 0
11/10/2023
8
 100 7 8 8 0 0 0
10/10/2023
7
 1,700 6.90 7.10 7 0 0 0
09/10/2023
6.90
 4,900 7.50 7.50 6.90 0 0 0
29/09/2023
7.50
 2,000 8 8 7.40 0 300 -0.0
28/09/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2023
8
 1,000 8.10 8.10 8 0 0 0
27/09/2023
8.10
 300 8.46 8.63 8.10 0 0 0
26/09/2023
8.46
 1,100 7.74 8.63 7.92 200 0 0.0
25/09/2023
7.74
 32,000 6.76 7.74 7.12 100 600 -0.0
22/09/2023
6.76
 4,300 6.76 6.94 6.76 0 0 0
21/09/2023
6.76
 11,300 7.39 7.39 6.76 0 0 0
20/09/2023
7.39
 2,700 7.21 7.39 6.76 0 0 0
19/09/2023
7.21
 31,700 7.30 7.65 6.68 0 0 0
18/09/2023
7.30
 3,600 8.19 8.19 7.30 200 0 0.0
15/09/2023
8.19
 24,300 7.83 8.28 8.19 0 0 0
14/09/2023
7.83
 45,700 6.85 7.83 7.12 0 0 0
13/09/2023
6.85
 700 5.96 6.85 6.85 0 0 0
12/09/2023
5.96
 3,500 5.25 5.96 5.96 0 0 0
11/09/2023
5.25
 2,200 4.63 5.25 5.25 0 0 0
08/09/2023
4.63
 100 4.09 4.63 4.63 0 0 0
07/09/2023
4.09
 300 4.09 4.09 4.09 0 0 0
06/09/2023
4.09
 400 4.45 4.45 4.01 0 0 0
30/08/2023
4.45
 100 4.63 4.63 4.45 0 0 0
21/08/2023
4.63
 0 4.63 4.63 4.63 0 0 0
18/08/2023
4.63
 0 4.63 4.63 4.63 0 0 0
17/08/2023
4.63
 0 4.63 4.63 4.63 0 0 0
16/08/2023
4.63
 0 4.63 4.63 4.63 0 0 0
15/08/2023
4.63
 0 4.63 4.63 4.63 0 0 0
14/08/2023
4.63
 0 4.63 4.63 4.63 0 0 0
11/08/2023
4.63
 3,300 5.34 5.34 4.54 0 0 0
10/08/2023
5.34
 0 5.34 5.34 5.34 0 0 0
09/08/2023
5.34
 0 5.34 5.34 5.34 0 0 0
08/08/2023
5.34
 0 5.34 5.34 5.34 0 0 0
07/08/2023
5.34
 0 5.34 5.34 5.34 0 0 0
04/08/2023
5.34
 500 5.34 5.34 5.34 0 0 0
03/08/2023
5.34
 0 5.34 5.34 5.34 0 0 0
02/08/2023
5.34
 0 5.34 5.34 5.34 0 0 0
01/08/2023
5.34
 2,000 6.23 6.23 5.34 0 0 0
31/07/2023
6.23
 100 5.79 6.23 6.23 0 0 0
28/07/2023
5.79
 0 5.79 5.79 5.79 0 0 0
27/07/2023
5.79
 0 5.79 5.79 5.79 0 0 0
26/07/2023
5.79
 100 6.05 6.05 5.79 0 0 0
25/07/2023
6.05
 2,300 6.05 6.05 5.16 0 0 0
24/07/2023
6.05
 0 6.05 6.05 6.05 0 0 0
21/07/2023
6.05
 0 6.05 6.05 6.05 0 0 0
20/07/2023
6.05
 0 6.05 6.05 6.05 0 0 0
19/07/2023
6.05
 0 6.05 6.05 6.05 0 0 0
18/07/2023
6.05
 0 6.05 6.05 6.05 0 0 0
17/07/2023
6.05
 0 6.05 6.05 6.05 0 0 0
14/07/2023
6.05
 0 6.05 6.05 6.05 0 0 0
13/07/2023
6.05
 0 6.05 6.05 6.05 0 0 0
12/07/2023
6.05
 0 6.05 6.05 6.05 0 0 0
11/07/2023
6.05
 0 6.05 6.05 6.05 0 0 0
10/07/2023
6.05
 0 6.05 6.05 6.05 0 0 0
07/07/2023
6.05
 0 6.05 6.05 6.05 0 0 0
06/07/2023
6.05
 0 6.05 6.05 6.05 0 0 0
05/07/2023
6.05
 0 6.14 6.05 6.05 0 0 0
04/07/2023
6.14
 500 7.12 7.12 6.05 0 0 0
03/07/2023
7.12
 0 7.12 7.12 7.12 0 0 0
30/06/2023
7.12
 10 7.12 7.12 7.12 0 0 0
29/06/2023
7.12
 0 7.12 7.12 7.12 0 0 0
28/06/2023
7.12
 0 7.12 7.12 7.12 0 0 0
27/06/2023
7.12
 0 7.12 7.12 7.12 0 0 0
26/06/2023
7.12
 92 7.12 7.12 7.12 0 0 0
23/06/2023
7.12
 0 7.12 7.12 7.12 0 0 0
22/06/2023
7.12
 0 7.12 7.12 7.12 0 0 0
21/06/2023
7.12
 0 7.12 7.12 7.12 0 0 0
20/06/2023
7.12
 3,200 7.12 7.12 7.12 0 0 0
19/06/2023
7.12
 3,900 7.12 7.12 7.12 0 0 0
16/06/2023
7.12
 0 7.12 7.12 7.12 0 0 0
15/06/2023
7.12
 214 6.76 7.12 7.12 0 0 0
14/06/2023
6.76
 1,000 6.85 6.85 6.76 0 0 0
13/06/2023
6.85
 56,900 6.23 7.12 6.14 0 0 0
12/06/2023
6.23
 0 7.39 6.23 6.23 0 0 0
09/06/2023
7.39
 700 7.12 7.39 6.05 0 0 0
08/06/2023
7.12
 0 7.48 7.12 7.12 0 0 0
07/06/2023
7.48
 201 6.68 7.48 6.68 0 0 0
06/06/2023
6.68
 0 6.68 6.68 6.68 0 0 0
05/06/2023
6.68
 0 6.68 6.68 6.68 0 0 0
02/06/2023
6.68
 100 6.05 6.68 6.68 0 0 0
01/06/2023
6.05
 0 6.05 6.05 6.05 0 0 0
31/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
30/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
29/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
26/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
25/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
24/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
23/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
22/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
19/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
18/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
17/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
16/05/2023
6.05
 5 6.05 6.05 6.05 0 0 0
15/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
12/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
11/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |