CTCP Xây lắp Thành An 96 (ta9)

12.30
0.10
(0.82%)
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) 		0.80 6.84% 343,600 0 0
11.50
12.50
12.20
2 tháng
(2025-10-06) 		0 0% 910,600 0 0
11.50
12.70
12.20
3 tháng
(2025-09-05) 		-0.65 -4.97% 2,716,000 0 0
11.50
13.79
12.20
6 tháng
(2025-06-09) 		-0.02 -0.19% 5,025,400 0 0
11.50
13.79
12.20
12 tháng
(2024-12-09) 		1.96 18.58% 9,524,975 0 0
10.45
13.79
12.20
24 tháng
(2023-12-15) 		3.90 45.42% 19,797,967 -1,742,648 -25.4
8.35
14
12.20
36 tháng
(2022-12-20) 		3.48 38.64% 20,798,706 -2,024,948 -28.6
8.20
14
12.20
60 tháng
(2020-12-30) 		5.29 73.45% 38,176,749 -88,993 0.1
6.56
14
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
8.51
 10,201 8.51 8.51 8.43 0 6,000 0
30/11/2023
8.43
 9,700 8.51 8.51 8.35 0 4,100 -0.0
29/11/2023
8.43
 47,050 8.68 8.68 8.35 0 20,400 -0.2
28/11/2023: Cổ tức tiền mặt tỉ lệ: 10.6%
28/11/2023
8.92
 5,100 9.01 9.01 8.60 0 0 0
27/11/2023
8.79
 96,500 8.94 8.94 8.42 0 31,600 -0.4
24/11/2023
8.94
 7,000 8.94 8.94 8.79 0 3,000 -0.0
23/11/2023
8.87
 15,800 8.94 9.02 8.87 0 6,700 -0.1
22/11/2023
8.94
 20,900 8.94 8.94 8.94 0 9,000 -0.1
21/11/2023
8.94
 9,701 9.24 9.24 8.94 0 2,800 -0.0
20/11/2023
8.72
 38,100 8.57 8.87 8.57 0 12,400 -0.1
17/11/2023
8.79
 2,606 8.94 8.94 8.79 0 500 -0.0
16/11/2023
8.94
 7,700 8.94 8.94 8.94 0 2,700 -0.0
15/11/2023
8.94
 24,900 9.02 9.02 8.72 0 10,800 -0.1
14/11/2023
8.72
 0 8.72 8.72 8.72 0 0 0
13/11/2023
8.72
 0 8.72 8.72 8.72 0 0 0
10/11/2023
8.72
 2,000 8.72 8.72 8.72 0 0 0
09/11/2023
8.72
 42 8.72 8.72 8.72 0 0 0
08/11/2023
8.72
 3,000 8.72 8.72 8.72 0 0 0
07/11/2023
8.42
 238 8.42 8.42 8.42 0 0 0
06/11/2023
8.57
 9,710 8.57 8.57 8.57 0 4,000 -0.0
03/11/2023
8.57
 15,300 8.49 8.57 8.49 0 7,500 -0.1
02/11/2023
8.49
 7,400 8.35 8.57 8.35 0 4,000 -0.0
01/11/2023
8.35
 16,900 8.27 8.35 8.20 0 8,000 -0.1
31/10/2023
8.27
 5,600 8.57 8.57 8.20 0 200 -0.0
30/10/2023
8.57
 0 8.57 8.57 8.57 0 0 0
27/10/2023
8.57
 1,100 8.42 8.57 8.57 0 100 0
26/10/2023
8.42
 6,300 8.64 8.64 8.42 0 800 -0.0
25/10/2023
8.64
 5,000 8.72 8.72 8.64 0 300 -0.0
24/10/2023
8.72
 500 9.17 9.17 8.49 0 200 -0.0
23/10/2023
9.17
 0 9.17 9.17 9.17 0 0 0
20/10/2023
9.17
 200 8.57 9.17 9.17 0 0 0
19/10/2023
8.57
 10,200 8.79 8.79 8.57 0 2,500 -0.0
18/10/2023
8.79
 5,300 8.72 8.79 8.35 0 2,000 -0.0
17/10/2023
8.72
 0 8.72 8.72 8.72 0 0 0
16/10/2023
8.72
 1,500 8.57 8.72 8.72 0 0 0
13/10/2023
8.57
 7,500 8.72 8.72 8.57 0 2,000 -0.0
12/10/2023
8.72
 13,600 8.79 8.79 8.49 0 2,100 -0.0
11/10/2023
8.79
 1,200 8.49 8.79 8.49 0 0 0
10/10/2023
8.49
 17,500 8.42 8.49 8.49 0 7,500 -0.1
09/10/2023
8.42
 5,700 8.20 8.42 8.42 0 2,200 -0.0
06/10/2023
8.20
 11,000 8.42 8.42 8.20 0 7,000 -0.1
05/10/2023
8.42
 8,100 8.42 8.42 8.42 0 4,000 -0.0
04/10/2023
8.42
 30,700 8.49 8.49 8.42 0 16,400 -0.2
03/10/2023
8.49
 1,500 8.72 8.72 8.49 0 0 0
02/10/2023
8.72
 1,600 8.49 8.72 8.27 0 1,000 -0.0
29/09/2023
8.49
 4,900 8.49 8.49 8.20 0 3,800 -0.0
28/09/2023
8.49
 100 8.35 8.49 8.49 0 0 0
27/09/2023
8.35
 500 8.57 8.57 8.35 0 0 0
26/09/2023
8.57
 13,900 8.87 8.87 8.20 0 8,000 -0.1
25/09/2023
8.87
 2,700 8.57 8.87 8.57 0 2,000 -0.0
22/09/2023
8.57
 37,500 9.17 9.17 8.57 0 11,100 -0.1
21/09/2023
9.17
 5,100 9.24 9.24 8.87 0 0 0
20/09/2023
9.24
 1,000 9.31 9.31 9.24 0 0 0
19/09/2023
9.31
 0 9.31 9.31 9.31 0 0 0
18/09/2023
9.31
 0 9.31 9.31 9.31 0 0 0
15/09/2023
9.31
 0 9.31 9.31 9.31 0 0 0
14/09/2023
9.31
 200 9.31 9.31 9.31 0 0 0
13/09/2023
9.31
 1,200 9.46 9.46 9.31 0 0 0
12/09/2023
9.46
 0 9.46 9.46 9.46 0 0 0
11/09/2023
9.46
 0 9.46 9.46 9.46 0 0 0
08/09/2023
9.46
 0 9.46 9.46 9.46 0 0 0
07/09/2023
9.46
 200 9.54 9.54 9.17 0 0 0
06/09/2023
9.54
 0 9.54 9.54 9.54 0 0 0
05/09/2023
9.54
 0 9.54 9.54 9.54 0 0 0
31/08/2023
9.54
 5,700 9.17 9.54 8.94 0 3,000 -0.0
30/08/2023
9.17
 1,500 9.17 9.31 9.17 0 0 0
29/08/2023
9.17
 1,000 9.54 9.54 9.17 0 0 0
28/08/2023
9.54
 10,500 9.09 9.54 9.17 0 2,800 -0.0
25/08/2023
9.09
 500 9.39 9.39 8.87 0 0 0
24/08/2023
9.39
 100 8.87 9.39 9.39 0 0 0
23/08/2023
8.87
 6,300 8.94 9.02 8.87 0 4,000 -0.0
22/08/2023
8.94
 300 8.94 8.94 8.94 0 0 0
21/08/2023
8.94
 1,600 9.39 9.39 8.94 0 0 0
18/08/2023
9.39
 0 9.39 9.39 9.39 0 0 0
17/08/2023
9.39
 800 9.54 9.54 9.02 0 0 0
16/08/2023
9.54
 100 9.24 9.54 9.54 0 0 0
15/08/2023
9.24
 10,100 9.17 9.24 8.79 0 6,000 -0.1
14/08/2023
9.17
 0 9.17 9.17 9.17 0 0 0
11/08/2023
9.17
 7,700 9.46 9.46 9.17 0 2,200 -0.0
10/08/2023
9.46
 0 9.46 9.46 9.46 0 0 0
09/08/2023
9.46
 4,600 9.46 9.46 9.09 0 100 -0.0
08/08/2023
9.46
 0 9.46 9.46 9.46 0 0 0
07/08/2023
9.46
 100 9.39 9.46 9.46 0 0 0
04/08/2023
9.39
 9,000 9.39 9.39 9.31 0 0 0
03/08/2023
9.39
 6,300 9.84 9.84 9.31 0 0 0
02/08/2023
9.84
 0 9.84 9.84 9.84 0 0 0
01/08/2023
9.84
 1,200 9.84 9.84 9.39 0 0 0
31/07/2023
9.84
 2,200 9.61 9.84 9.24 0 0 0
28/07/2023
9.61
 5,000 9.24 9.61 9.24 0 0 0
27/07/2023
9.24
 5,700 8.94 9.24 8.94 0 0 0
26/07/2023
8.94
 5,500 9.02 9.24 8.94 0 0 0
25/07/2023
9.02
 18,400 9.02 9.02 8.87 0 0 0
24/07/2023
9.02
 2,800 9.02 9.02 8.79 0 0 0
21/07/2023
9.02
 0 9.02 9.02 9.02 0 0 0
20/07/2023
9.02
 3,800 8.94 9.02 8.79 0 0 0
19/07/2023
8.94
 3,100 8.94 8.94 8.79 0 2,000 -0.0
18/07/2023
8.94
 0 8.94 8.94 8.94 0 0 0
17/07/2023
8.94
 1,400 8.94 8.94 8.94 0 0 0
14/07/2023
8.94
 0 8.94 8.94 8.94 0 0 0
13/07/2023
8.94
 1,200 8.94 8.94 8.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |