CTCP Xây lắp Thành An 96 (ta9)

10.20
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
(2026-06-29) 		0.20 2.04% 100,200 0 0
9.91
10.50
10.20
2 tháng
(2026-05-29) 		0.12 1.16% 181,300 0 0
9.82
10.50
10.20
3 tháng
(2026-04-29) 		0.20 2.04% 343,100 0 0
9.82
10.50
10.20
6 tháng
(2026-01-29) 		-0.32 -3.06% 1,428,800 0 0
9.82
10.87
10.20
12 tháng
(2025-08-04) 		-0.54 -5.06% 5,362,700 0 0
9.82
12.09
10.20
24 tháng
(2024-08-07) 		1.16 12.78% 13,621,379 -674 -0.0
8.77
12.09
10.20
36 tháng
(2023-08-14) 		2.16 26.93% 22,520,079 -2,003,248 -28.3
7.19
12.27
10.20
60 tháng
(2021-08-23) 		3.71 57.21% 36,326,334 -244,193 -1.7
6.43
12.27
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
7.75
 1,601 7.68 7.75 7.68 0 1,000 -0.0
28/02/2024
7.82
 500 7.82 7.82 7.82 0 0 0
27/02/2024
7.82
 1,800 7.82 8.40 7.82 0 0 0
26/02/2024
7.82
 1,500 7.75 7.82 7.68 0 1,000 -0.0
23/02/2024
7.68
 2,210 7.68 7.68 7.61 0 1,300 -0.0
22/02/2024
7.75
 0 7.75 7.75 7.75 0 0 0
21/02/2024
7.75
 400 7.82 7.82 7.75 0 0 0
20/02/2024
7.68
 1,600 7.68 7.68 7.68 0 900 -0.0
19/02/2024
7.68
 5,200 7.68 7.68 7.61 0 2,300 -0.0
16/02/2024
7.75
 1,200 7.82 7.82 7.75 0 600 -0.0
15/02/2024
7.61
 2,500 7.82 7.82 7.61 0 1,400 -0.0
07/02/2024
7.82
 100 7.82 7.82 7.82 0 0 0
06/02/2024
7.68
 2,200 7.68 7.75 7.68 0 0 0
05/02/2024
7.68
 2,700 7.68 7.75 7.68 0 800 -0.0
02/02/2024
7.68
 800 8.18 8.18 7.68 0 0 0
01/02/2024
7.61
 100 7.61 7.61 7.61 0 0 0
31/01/2024
7.61
 100 7.61 7.61 7.61 0 0 0
30/01/2024
7.61
 5,300 7.75 7.75 7.61 0 1,600 -0.0
29/01/2024
7.75
 17,200 7.61 7.75 7.54 0 7,000 -0.1
26/01/2024
7.61
 5,000 7.61 7.61 7.61 0 0 0
25/01/2024
7.61
 4 7.61 7.61 7.61 0 0 0
24/01/2024
7.82
 0 7.82 7.82 7.82 0 0 0
23/01/2024
7.82
 100 7.82 7.82 7.82 0 0 0
22/01/2024
7.68
 19,400 7.68 7.68 7.61 0 11,000 -0.1
19/01/2024
7.68
 12,900 7.68 7.68 7.61 0 6,000 -0.1
18/01/2024
7.68
 10,800 7.68 7.68 7.68 0 5,000 -0.1
17/01/2024
7.61
 100 7.61 7.61 7.61 0 0 0
16/01/2024
7.90
 4,000 7.47 7.90 7.47 0 2,000 -0.0
15/01/2024
7.47
 5,910 7.54 7.54 7.47 0 3,000 -0.0
12/01/2024
7.47
 24,100 7.47 7.47 7.47 0 13,000 -0.1
11/01/2024
7.47
 37,300 7.47 7.54 7.39 0 14,100 -0.1
10/01/2024
7.39
 654 7.39 7.39 7.39 0 0 0
09/01/2024
7.39
 2,229 7.32 7.39 7.32 0 2,000 -0.0
08/01/2024
7.39
 16,507 7.39 7.47 7.32 0 5,000 -0.1
05/01/2024
7.39
 6,700 7.39 7.39 7.39 0 2,200 -0.0
04/01/2024
7.32
 32,102 7.47 7.54 7.32 0 7,600 -0.1
03/01/2024
7.47
 8,100 7.47 7.47 7.39 0 5,000 -0.1
02/01/2024
7.47
 41 7.47 7.47 7.47 0 0 0
29/12/2023
7.47
 100 7.47 7.47 7.47 0 0 0
28/12/2023
7.39
 200 7.54 7.54 7.39 0 0 0
27/12/2023
7.47
 12,800 7.47 7.47 7.47 0 7,774 -0.1
26/12/2023
7.47
 10,400 7.54 7.54 7.47 0 5,000 -0.1
25/12/2023
7.54
 100 7.54 7.54 7.54 0 0 0
22/12/2023
7.39
 21,900 7.54 7.54 7.39 0 10,700 -0.1
21/12/2023
7.54
 5,400 7.61 7.61 7.54 0 2,000 -0.0
20/12/2023
7.61
 10,200 7.54 7.61 7.47 0 8,000 -0.1
19/12/2023
7.47
 3,100 7.47 7.54 7.47 0 2,000 -0.0
18/12/2023
7.47
 2,200 7.54 7.54 7.47 0 0 0
15/12/2023
7.54
 1,000 7.54 7.54 7.54 0 0 0
14/12/2023
7.54
 500 7.54 7.54 7.54 0 0 0
13/12/2023
7.47
 20,301 7.54 7.54 7.39 0 14,100 -0.1
12/12/2023
7.47
 16,606 7.68 7.68 7.47 0 8,000 -0.1
11/12/2023
7.47
 3,150 7.47 7.54 7.47 0 0 0
08/12/2023
7.47
 0 7.47 7.47 7.47 0 0 0
07/12/2023
7.47
 17,541 7.68 8.18 7.47 0 4,600 -0.0
06/12/2023
7.54
 1,657 7.54 7.54 7.54 0 0 0
05/12/2023
7.47
 14,100 7.47 7.54 7.47 0 5,000 -0.1
04/12/2023
7.47
 11,809 7.47 7.47 7.47 0 6,400 -0.1
01/12/2023
7.47
 10,201 7.47 7.47 7.39 0 6,000 0
30/11/2023
7.39
 9,700 7.47 7.47 7.32 0 4,100 -0.0
29/11/2023
7.39
 47,050 7.61 7.61 7.32 0 20,400 -0.2
28/11/2023: Cổ tức tiền mặt tỉ lệ: 10.6%
28/11/2023
7.82
 5,100 7.90 7.90 7.54 0 0 0
27/11/2023
7.71
 96,500 7.84 7.84 7.38 0 31,600 -0.4
24/11/2023
7.84
 7,000 7.84 7.84 7.71 0 3,000 -0.0
23/11/2023
7.77
 15,800 7.84 7.91 7.77 0 6,700 -0.1
22/11/2023
7.84
 20,900 7.84 7.84 7.84 0 9,000 -0.1
21/11/2023
7.84
 9,701 8.10 8.10 7.84 0 2,800 -0.0
20/11/2023
7.64
 38,100 7.51 7.77 7.51 0 12,400 -0.1
17/11/2023
7.71
 2,606 7.84 7.84 7.71 0 500 -0.0
16/11/2023
7.84
 7,700 7.84 7.84 7.84 0 2,700 -0.0
15/11/2023
7.84
 24,900 7.91 7.91 7.64 0 10,800 -0.1
14/11/2023
7.64
 0 7.64 7.64 7.64 0 0 0
13/11/2023
7.64
 0 7.64 7.64 7.64 0 0 0
10/11/2023
7.64
 2,000 7.64 7.64 7.64 0 0 0
09/11/2023
7.64
 42 7.64 7.64 7.64 0 0 0
08/11/2023
7.64
 3,000 7.64 7.64 7.64 0 0 0
07/11/2023
7.38
 238 7.38 7.38 7.38 0 0 0
06/11/2023
7.51
 9,710 7.51 7.51 7.51 0 4,000 -0.0
03/11/2023
7.51
 15,300 7.45 7.51 7.45 0 7,500 -0.1
02/11/2023
7.45
 7,400 7.32 7.51 7.32 0 4,000 -0.0
01/11/2023
7.32
 16,900 7.25 7.32 7.19 0 8,000 -0.1
31/10/2023
7.25
 5,600 7.51 7.51 7.19 0 200 -0.0
30/10/2023
7.51
 0 7.51 7.51 7.51 0 0 0
27/10/2023
7.51
 1,100 7.38 7.51 7.51 0 100 0
26/10/2023
7.38
 6,300 7.58 7.58 7.38 0 800 -0.0
25/10/2023
7.58
 5,000 7.64 7.64 7.58 0 300 -0.0
24/10/2023
7.64
 500 8.04 8.04 7.45 0 200 -0.0
23/10/2023
8.04
 0 8.04 8.04 8.04 0 0 0
20/10/2023
8.04
 200 7.51 8.04 8.04 0 0 0
19/10/2023
7.51
 10,200 7.71 7.71 7.51 0 2,500 -0.0
18/10/2023
7.71
 5,300 7.64 7.71 7.32 0 2,000 -0.0
17/10/2023
7.64
 0 7.64 7.64 7.64 0 0 0
16/10/2023
7.64
 1,500 7.51 7.64 7.64 0 0 0
13/10/2023
7.51
 7,500 7.64 7.64 7.51 0 2,000 -0.0
12/10/2023
7.64
 13,600 7.71 7.71 7.45 0 2,100 -0.0
11/10/2023
7.71
 1,200 7.45 7.71 7.45 0 0 0
10/10/2023
7.45
 17,500 7.38 7.45 7.45 0 7,500 -0.1
09/10/2023
7.38
 5,700 7.19 7.38 7.38 0 2,200 -0.0
06/10/2023
7.19
 11,000 7.38 7.38 7.19 0 7,000 -0.1
05/10/2023
7.38
 8,100 7.38 7.38 7.38 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |