CTCP Xây dựng Số 9 (vc9)

3.70
-0.10
(-2.63%)
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
(2025-11-05) 		-0.10 -2.56% 359,900 2,000 0.0
3.60
4
3.70
2 tháng
(2025-10-06) 		-0.20 -5% 476,700 2,000 0.0
3.60
4
3.70
3 tháng
(2025-09-08) 		-0.20 -5% 644,100 2,000 0.0
3.60
4.20
3.70
6 tháng
(2025-06-09) 		-0.30 -7.32% 2,216,600 2,100 0.0
3.60
4.70
3.70
12 tháng
(2024-12-10) 		-0.80 -17.39% 3,606,504 1,100 0.0
3.60
4.90
3.70
24 tháng
(2023-12-18) 		-2.10 -35.59% 6,474,572 -301,200 -1.5
3.60
5.90
3.70
36 tháng
(2022-12-21) 		-2.20 -36.67% 11,815,125 -295,700 -1.5
3.60
7.70
3.70
60 tháng
(2020-12-31) 		-1.10 -22.45% 42,871,439 -310,900 -1.6
3.60
27.60
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2023
5.90
 7,800 5.90 5.90 5.60 0 0 0
12/07/2023
5.90
 7,600 5.70 5.90 5.60 0 0 0
11/07/2023
5.70
 7,400 5.80 5.90 5.70 0 0 0
10/07/2023
5.80
 15,300 5.80 5.80 5.60 0 0 0
07/07/2023
5.80
 15,200 5.90 5.90 5.50 0 0 0
06/07/2023
5.90
 9,400 6 6 5.60 0 0 0
05/07/2023
6
 9,200 6 6 5.70 0 0 0
04/07/2023
6
 5,400 5.60 6 5.50 0 0 0
03/07/2023
5.60
 2,600 5.70 5.70 5.60 0 0 0
30/06/2023
5.70
 3,900 6 6 5.70 0 0 0
29/06/2023
6
 26,700 6 6.30 5.80 0 0 0
28/06/2023
6
 10,300 6 6.20 5.90 0 0 0
27/06/2023
6
 10,300 6 6.10 6 0 0 0
26/06/2023
6
 6,000 6.30 6.30 6 0 0 0
23/06/2023
6.30
 31,900 6.30 6.40 6.10 0 500 -0.0
22/06/2023
6.30
 4,400 5.80 6.60 6.10 0 0 0
21/06/2023
5.80
 37,000 6.20 6.30 5.70 0 0 0
20/06/2023
6.20
 25,900 6.30 6.30 5.70 0 0 0
19/06/2023
6.30
 9,400 6.50 6.60 6.20 0 0 0
16/06/2023
6.50
 14,600 6.40 6.50 6.30 0 0 0
15/06/2023
6.40
 18,400 6.50 6.60 6.30 0 0 0
14/06/2023
6.50
 20,837 7.10 7.10 6.30 0 0 0
13/06/2023
7.10
 35,600 7.10 7.10 6.90 0 0 0
12/06/2023
7.10
 100,800 6.50 7.10 6.20 0 0 0
09/06/2023
6.50
 9,200 6.80 6.80 6.40 0 0 0
08/06/2023
6.80
 64,600 7.20 7.20 6.60 0 0 0
07/06/2023
7.20
 59,901 6.70 7.20 6.50 0 0 0
06/06/2023
6.70
 55,600 6.40 6.80 6.10 0 0 0
05/06/2023
6.40
 104,537 7.10 7.10 6.40 0 0 0
02/06/2023
7.10
 65,010 7.20 7.90 6.80 0 0 0
01/06/2023
7.20
 246,500 6.60 7.20 6.90 0 0 0
31/05/2023
6.60
 21,600 6 6.60 6.60 0 0 0
30/05/2023
6
 74,350 5.50 6 5.40 0 0 0
29/05/2023
5.50
 41,600 5.20 5.60 5 0 0 0
26/05/2023
5.20
 49,500 5.40 5.40 4.90 0 0 0
25/05/2023
5.40
 8,800 5.20 5.50 4.90 0 0 0
24/05/2023
5.20
 72,423 4.80 5.20 4.80 0 0 0
23/05/2023
4.80
 14,500 4.70 4.90 4.80 0 0 0
22/05/2023
4.70
 9,600 4.70 4.70 4.60 0 0 0
19/05/2023
4.70
 1,800 4.70 4.70 4.60 0 0 0
18/05/2023
4.70
 8,600 4.80 4.90 4.60 0 0 0
17/05/2023
4.80
 22,100 4.90 4.90 4.70 0 0 0
16/05/2023
4.90
 8,400 4.90 4.90 4.80 0 0 0
15/05/2023
4.90
 13,600 4.90 5 4.70 0 0 0
12/05/2023
4.90
 29,200 5 5 4.60 0 0 0
11/05/2023
5
 18,500 4.80 5 4.80 0 0 0
10/05/2023
4.80
 8,200 4.80 4.80 4.80 0 0 0
09/05/2023
4.80
 400 4.80 4.80 4.80 0 0 0
08/05/2023
4.80
 2,500 4.60 4.80 4.60 0 0 0
05/05/2023
4.60
 600 4.80 4.80 4.60 0 0 0
04/05/2023
4.80
 600 4.80 4.80 4.70 0 0 0
28/04/2023
4.80
 13,122 4.70 4.80 4.60 0 0 0
27/04/2023
4.70
 2,400 4.70 4.70 4.50 0 0 0
26/04/2023
4.70
 3,300 4.90 4.90 4.70 0 0 0
25/04/2023
4.90
 2,700 5 5 4.60 0 0 0
24/04/2023
5
 2,600 5 5 4.90 0 0 0
21/04/2023
5
 1,100 4.90 5 5 0 0 0
20/04/2023
4.90
 8,822 4.80 5 4.90 0 0 0
19/04/2023
4.80
 2,600 4.90 4.90 4.80 0 0 0
18/04/2023
4.90
 5,300 5 5 4.80 0 0 0
17/04/2023
5
 4,300 5 5 4.80 0 0 0
14/04/2023
5
 3,300 4.90 5 4.70 0 0 0
13/04/2023
4.90
 4,501 5.10 5.10 4.80 0 0 0
12/04/2023
5.10
 7,208 5.10 5.40 4.70 0 0 0
11/04/2023
5.10
 16,000 5.10 5.10 4.80 0 0 0
10/04/2023
5.10
 3,508 5.50 5.50 5 0 0 0
07/04/2023
5.50
 14,509 5.30 5.60 4.80 0 0 0
06/04/2023
5.30
 36,400 4.90 5.30 5.10 0 0 0
05/04/2023
4.90
 17,700 4.50 4.90 4.30 0 0 0
04/04/2023
4.50
 2,100 4.50 4.50 4.50 0 0 0
03/04/2023
4.50
 19,900 4.30 4.50 4.30 0 0 0
31/03/2023
4.30
 5,900 4.30 4.30 4.20 0 0 0
30/03/2023
4.30
 20,240 4.60 4.70 4.30 0 0 0
29/03/2023
4.60
 0 4.60 4.60 4.60 0 0 0
28/03/2023
4.60
 7,400 4.60 4.60 4.50 0 0 0
27/03/2023
4.60
 6,700 4.40 4.60 4.30 0 0 0
24/03/2023
4.40
 15,000 4.60 4.60 4.40 0 0 0
23/03/2023
4.60
 1,700 4.50 4.60 4.50 0 0 0
22/03/2023
4.50
 82,519 4.70 4.70 4.40 0 0 0
21/03/2023
4.70
 700 4.80 4.80 4.70 0 0 0
20/03/2023
4.80
 600 4.70 4.80 4.60 0 0 0
17/03/2023
4.70
 4,300 4.80 4.80 4.50 0 0 0
16/03/2023
4.80
 10,000 4.80 4.80 4.60 0 0 0
15/03/2023
4.80
 700 4.60 4.80 4.60 0 0 0
14/03/2023
4.60
 11,500 4.90 4.90 4.60 0 0 0
13/03/2023
4.90
 0 4.90 4.90 4.90 0 0 0
10/03/2023
4.90
 6,600 5 5.10 4.80 0 0 0
09/03/2023
5
 11,200 5 5 5 0 0 0
08/03/2023
5
 7,400 5 5.20 4.90 0 0 0
07/03/2023
5
 2,400 5.20 5.40 4.90 0 0 0
06/03/2023
5.20
 21,500 4.80 5.20 4.70 0 0 0
03/03/2023
4.80
 2,700 4.60 4.80 4.50 0 0 0
02/03/2023
4.60
 2,000 4.70 4.90 4.60 0 0 0
01/03/2023
4.70
 1,000 4.70 4.70 4.70 0 0 0
28/02/2023
4.70
 3,700 4.80 4.80 4.50 0 0 0
27/02/2023
4.80
 5,800 4.80 4.80 4.60 0 0 0
24/02/2023
4.80
 8,400 4.70 5 4.70 0 0 0
23/02/2023
4.70
 26,600 5.20 5.20 4.70 0 0 0
22/02/2023
5.20
 8,500 5.60 5.60 5.20 0 0 0
21/02/2023
5.60
 18,000 5.70 5.70 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |