CTCP Xây lắp Thành An 96 (ta9)

11.30
-0.10
(-0.88%)
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
(2026-05-13) 		-0.10 -0.87% 136,600 0 0
11.30
11.50
11.30
2 tháng
(2026-04-13) 		-0.10 -0.87% 311,800 0 0
11.30
11.80
11.30
3 tháng
(2026-03-16) 		-0.80 -6.56% 899,400 0 0
11.30
12.20
11.30
6 tháng
(2025-12-15) 		-1.10 -8.80% 1,757,800 0 0
11.30
12.50
11.30
12 tháng
(2025-06-17) 		-1.03 -8.31% 6,147,300 0 0
11.30
13.79
11.30
24 tháng
(2024-06-24) 		0.02 0.18% 14,424,225 -674 -0.0
10
13.79
11.30
36 tháng
(2023-06-28) 		2.46 27.50% 22,473,584 -2,012,548 -28.4
8.20
14
11.30
60 tháng
(2021-07-08) 		4.45 64.04% 36,569,226 -190,093 -1.1
6.76
14
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
8.43
 2,229 8.35 8.43 8.35 0 2,000 -0.0
08/01/2024
8.43
 16,507 8.43 8.51 8.35 0 5,000 -0.1
05/01/2024
8.43
 6,700 8.43 8.43 8.43 0 2,200 -0.0
04/01/2024
8.35
 32,102 8.51 8.60 8.35 0 7,600 -0.1
03/01/2024
8.51
 8,100 8.51 8.51 8.43 0 5,000 -0.1
02/01/2024
8.51
 41 8.51 8.51 8.51 0 0 0
29/12/2023
8.51
 100 8.51 8.51 8.51 0 0 0
28/12/2023
8.43
 200 8.60 8.60 8.43 0 0 0
27/12/2023
8.51
 12,800 8.51 8.51 8.51 0 7,774 -0.1
26/12/2023
8.51
 10,400 8.60 8.60 8.51 0 5,000 -0.1
25/12/2023
8.60
 100 8.60 8.60 8.60 0 0 0
22/12/2023
8.43
 21,900 8.60 8.60 8.43 0 10,700 -0.1
21/12/2023
8.60
 5,400 8.68 8.68 8.60 0 2,000 -0.0
20/12/2023
8.68
 10,200 8.60 8.68 8.51 0 8,000 -0.1
19/12/2023
8.51
 3,100 8.51 8.60 8.51 0 2,000 -0.0
18/12/2023
8.51
 2,200 8.60 8.60 8.51 0 0 0
15/12/2023
8.60
 1,000 8.60 8.60 8.60 0 0 0
14/12/2023
8.60
 500 8.60 8.60 8.60 0 0 0
13/12/2023
8.51
 20,301 8.60 8.60 8.43 0 14,100 -0.1
12/12/2023
8.51
 16,606 8.76 8.76 8.51 0 8,000 -0.1
11/12/2023
8.51
 3,150 8.51 8.60 8.51 0 0 0
08/12/2023
8.51
 0 8.51 8.51 8.51 0 0 0
07/12/2023
8.51
 17,541 8.76 9.33 8.51 0 4,600 -0.0
06/12/2023
8.60
 1,657 8.60 8.60 8.60 0 0 0
05/12/2023
8.51
 14,100 8.51 8.60 8.51 0 5,000 -0.1
04/12/2023
8.51
 11,809 8.51 8.51 8.51 0 6,400 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |