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
(2025-11-05) 		0.50 4.27% 352,700 0 0
11.50
12.50
12.30
2 tháng
(2025-10-06) 		-0.30 -2.40% 957,000 0 0
11.50
12.70
12.30
3 tháng
(2025-09-08) 		-0.68 -5.31% 2,671,100 0 0
11.50
13.79
12.30
6 tháng
(2025-06-09) 		-0.32 -2.58% 5,071,800 0 0
11.50
13.79
12.30
12 tháng
(2024-12-10) 		1.66 15.73% 9,568,374 0 0
10.45
13.79
12.30
24 tháng
(2023-12-18) 		3.69 43.29% 19,843,367 -1,742,648 -25.4
8.35
14
12.30
36 tháng
(2022-12-21) 		3.18 35.32% 20,845,106 -2,024,948 -28.6
8.20
14
12.30
60 tháng
(2020-12-31) 		4.99 69.29% 38,201,749 -88,993 0.1
6.56
14
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
9.17
 2,200 9.09 9.17 9.09 0 0 0
16/02/2023
9.09
 200 9.02 9.09 9.09 0 0 0
15/02/2023
9.02
 700 9.02 9.02 9.02 0 0 0
14/02/2023
9.02
 0 9.02 9.02 9.02 0 0 0
13/02/2023
9.02
 1,600 9.09 9.09 9.02 0 0 0
10/02/2023
9.09
 1,500 9.17 9.17 9.09 0 0 0
09/02/2023
9.17
 1,900 9.24 9.24 9.02 0 0 0
08/02/2023
9.24
 0 9.24 9.24 9.24 0 0 0
07/02/2023
9.24
 600 9.31 9.31 9.24 0 0 0
06/02/2023
9.31
 300 9.69 9.69 9.31 0 0 0
03/02/2023
9.69
 1,300 9.69 9.69 9.69 0 0 0
02/02/2023
9.69
 400 10.06 10.06 9.17 0 0 0
01/02/2023
10.06
 200 9.39 10.06 10.06 0 0 0
31/01/2023
9.39
 2,000 10.28 10.28 9.39 0 0 0
30/01/2023
10.28
 29,400 10.28 10.28 10.06 0 0 0
27/01/2023
10.28
 0 10.28 10.28 10.28 0 0 0
19/01/2023
10.28
 0 10.28 10.28 10.28 0 0 0
18/01/2023
10.28
 0 10.28 10.28 10.28 0 0 0
17/01/2023
10.28
 20 10.28 10.28 10.28 0 0 0
16/01/2023
10.28
 0 10.28 10.28 10.28 0 0 0
13/01/2023
10.28
 100 9.46 10.28 10.28 0 0 0
12/01/2023
9.46
 0 9.46 9.46 9.46 0 0 0
11/01/2023
9.46
 0 9.46 9.46 9.46 0 0 0
10/01/2023
9.46
 0 9.46 9.46 9.46 0 0 0
09/01/2023
9.46
 13,400 9.39 9.46 8.94 0 0 0
06/01/2023
9.39
 3,500 9.31 9.39 8.64 0 0 0
05/01/2023
9.31
 100 9.17 9.31 9.31 0 0 0
04/01/2023
9.17
 100 8.94 9.17 9.17 0 0 0
03/01/2023
8.94
 2,950 8.94 8.94 8.57 0 0 0
30/12/2022
8.94
 0 8.94 8.94 8.94 0 0 0
29/12/2022
8.94
 400 8.94 8.94 8.94 0 0 0
28/12/2022
8.94
 0 8.94 8.94 8.94 0 0 0
27/12/2022
8.94
 700 9.02 9.02 8.57 0 0 0
26/12/2022
9.02
 800 9.02 9.02 9.02 0 0 0
23/12/2022
9.02
 0 9.02 9.02 9.02 0 0 0
22/12/2022
9.02
 0 9.02 9.02 9.02 0 0 0
21/12/2022
9.02
 0 9.02 9.02 9.02 0 0 0
20/12/2022
9.02
 0 9.02 9.02 9.02 0 0 0
19/12/2022
9.02
 0 9.02 9.02 9.02 0 0 0
16/12/2022
9.02
 1,600 8.94 9.02 8.79 0 0 0
15/12/2022
8.94
 300 9.02 9.02 8.94 0 0 0
14/12/2022
9.02
 0 9.02 9.02 9.02 0 0 0
13/12/2022
9.02
 626 9.09 9.09 8.94 0 0 0
12/12/2022
9.09
 1,600 9.24 9.24 9.09 1,100 0 0.0
09/12/2022
9.24
 4,500 8.94 9.31 8.05 2,100 100 0.0
08/12/2022
8.94
 308 8.64 9.46 8.94 100 0 0.0
07/12/2022
8.64
 700 8.79 8.79 7.97 0 100 -0.0
06/12/2022
8.79
 1,900 9.39 9.39 8.79 1,000 0 0.0
05/12/2022
9.39
 200 9.31 9.39 8.49 0 100 -0.0
02/12/2022
9.31
 200 9.39 9.39 8.49 0 100 -0.0
01/12/2022
9.39
 0 9.39 9.39 9.39 0 0 0
30/11/2022
9.39
 5,200 8.57 9.39 8.64 0 0 0
29/11/2022
8.57
 900 8.79 9.02 8.42 0 0 0
28/11/2022
8.79
 2,600 8.27 8.79 8.49 0 0 0
25/11/2022
8.27
 100 7.97 8.27 8.27 0 0 0
24/11/2022
7.97
 1,934 8.49 8.49 7.97 0 0 0
23/11/2022
8.49
 1,900 8.94 8.94 8.20 1,000 100 0.0
22/11/2022
8.94
 700 9.02 9.02 8.20 0 100 -0.0
21/11/2022
9.02
 400 9.02 9.02 8.20 0 100 -0.0
18/11/2022
9.02
 300 8.94 9.02 8.05 0 100 -0.0
17/11/2022
8.94
 2,000 8.94 8.94 8.94 0 0 0
16/11/2022
8.94
 15,900 8.64 8.94 7.82 5,800 100 0.1
15/11/2022
8.64
 45,700 9.54 9.54 8.64 21,700 100 0.3
14/11/2022
9.54
 6,100 10.58 10.58 9.54 5,000 100 0.1
11/11/2022
10.58
 500 9.69 10.58 8.72 0 100 -0.0
10/11/2022
9.69
 0 9.69 9.69 9.69 0 0 0
09/11/2022
9.69
 100 9.69 9.69 9.69 0 0 0
08/11/2022
9.69
 0 9.69 9.69 9.69 0 0 0
07/11/2022
9.69
 2,800 10.28 10.28 9.39 1,000 100 0.0
04/11/2022
10.28
 36 10.28 10.28 10.28 0 0 0
03/11/2022
10.28
 100 10.06 10.28 10.28 0 0 0
02/11/2022
10.06
 3,900 9.69 10.06 9.69 800 0 0.0
01/11/2022
9.69
 2,536 9.69 9.69 9.24 1,000 0 0.0
31/10/2022
9.69
 400 10.21 10.21 9.69 0 0 0
28/10/2022
10.21
 1,200 10.21 10.21 9.91 0 0 0
27/10/2022
10.21
 3,310 10.13 10.21 9.31 400 100 0.0
26/10/2022
10.13
 2,000 10.13 10.13 10.13 0 0 0
25/10/2022
10.13
 4,900 10.51 10.51 9.46 2,300 100 0.0
24/10/2022
10.51
 13,342 10.80 10.80 9.76 10,200 100 0.1
21/10/2022
10.80
 8,200 10.28 11.18 9.69 0 0 0
20/10/2022
10.28
 0 10.28 10.28 10.28 0 0 0
19/10/2022
10.28
 7,000 10.95 10.95 10.06 1,700 100 0.0
18/10/2022
10.95
 200 10.43 10.95 10.43 0 0 0
17/10/2022
10.43
 100 9.69 10.43 10.43 0 0 0
14/10/2022
9.69
 6,342 9.91 10.58 9.54 2,100 100 0.0
13/10/2022
9.91
 5,850 10.06 10.06 9.09 900 100 0.0
12/10/2022
10.06
 8,100 10.28 10.28 9.76 3,100 100 0.0
11/10/2022
10.28
 6,400 10.43 10.43 9.84 3,000 100 0.0
10/10/2022
10.43
 700 10.66 10.66 9.91 0 100 -0.0
07/10/2022
10.66
 4,800 10.80 10.80 9.76 200 100 0.0
06/10/2022
10.80
 1,300 11.10 11.10 10.13 0 100 -0.0
05/10/2022
11.10
 200 10.73 11.10 10.73 0 0 0
04/10/2022
10.73
 6,400 11.62 11.62 10.66 2,400 100 0.0
03/10/2022
11.62
 3,200 11.70 11.70 10.66 1,000 100 0.0
30/09/2022
11.70
 3,100 11.47 11.70 10.51 0 100 -0.0
29/09/2022: Cổ tức tiền mặt tỉ lệ: 10.265%
29/09/2022
11.47
 11,574 11.01 11.47 10.88 7,100 100 0.1
28/09/2022
11.01
 2,916 11.08 11.08 11.01 0 0 0
27/09/2022
11.08
 0 11.08 11.08 11.08 0 0 0
26/09/2022
11.08
 2,200 11.43 11.43 11.01 0 0 0
23/09/2022
11.43
 4,200 11.08 11.43 11.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |