CTCP Xây dựng Số 9 (vc9)

3.80
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
(2026-02-11) 		0 0% 99,300 0 0
3.70
3.90
3.80
2 tháng
(2026-01-12) 		0 0% 134,200 0 0
3.70
3.90
3.80
3 tháng
(2025-12-15) 		0.10 2.70% 188,600 0 0
3.60
3.90
3.80
6 tháng
(2025-09-15) 		-0.30 -7.32% 810,800 2,000 0.0
3.50
4.20
3.80
12 tháng
(2025-03-18) 		-0.70 -15.56% 2,930,500 2,100 0.0
3.50
4.70
3.80
24 tháng
(2024-03-25) 		-0.90 -19.15% 5,524,893 9,100 0.0
3.50
5
3.80
36 tháng
(2023-03-29) 		-0.80 -17.39% 11,483,440 -295,700 -1.5
3.50
7.70
3.80
60 tháng
(2021-04-08) 		-3.10 -44.93% 41,549,704 -310,100 -1.6
3.50
27.60
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2023
5.70
 12,200 5.60 5.70 5.50 0 0 0
17/02/2023
5.60
 6,700 5.70 5.70 5.50 0 0 0
16/02/2023
5.70
 5,100 5.70 5.70 5.40 0 0 0
15/02/2023
5.70
 4,300 5.60 5.70 5.40 0 0 0
14/02/2023
5.60
 11,100 5.70 5.70 5.30 0 0 0
13/02/2023
5.70
 3,200 5.80 5.80 5.70 0 0 0
10/02/2023
5.80
 0 5.80 5.80 5.80 0 0 0
09/02/2023
5.80
 3,200 5.70 5.80 5.50 0 0 0
08/02/2023
5.70
 3,200 5.70 5.80 5.60 0 0 0
07/02/2023
5.70
 8,000 6 6 5.70 0 0 0
06/02/2023
6
 4,900 6 6 5.90 0 0 0
03/02/2023
6
 2,400 6.20 6.20 6 0 0 0
02/02/2023
6.20
 6,500 6.20 6.40 5.90 0 0 0
01/02/2023
6.20
 8,300 6.20 6.20 6 0 0 0
31/01/2023
6.20
 2,700 6.10 6.20 6 0 0 0
30/01/2023
6.10
 19,800 6 6.20 5.80 0 0 0
27/01/2023
6
 6,400 5.80 6 6 0 0 0
19/01/2023
5.80
 12,700 5.90 5.90 5.50 0 0 0
18/01/2023
5.90
 9,100 5.70 5.90 5.60 0 0 0
17/01/2023
5.70
 9,700 5.70 5.70 5.50 0 0 0
16/01/2023
5.70
 11,500 5.80 6 5.60 0 0 0
13/01/2023
5.80
 14,300 5.90 6 5.50 0 0 0
12/01/2023
5.90
 33,200 5.60 5.90 5.50 0 0 0
11/01/2023
5.60
 8,800 5.90 5.90 5.50 0 0 0
10/01/2023
5.90
 704 5.50 6 5.80 0 0 0
09/01/2023
5.50
 11,156 5.90 5.90 5.40 0 0 0
06/01/2023
5.90
 5,100 6 6 5.60 0 0 0
05/01/2023
6
 4,204 6.10 6.10 5.60 0 0 0
04/01/2023
6.10
 0 6.10 6.10 6.10 0 0 0
03/01/2023
6.10
 17,100 5.70 6.20 5.80 0 0 0
30/12/2022
5.70
 9,400 5.70 6.20 5.30 0 0 0
29/12/2022
5.70
 2,100 6 6 5.40 0 0 0
28/12/2022
6
 1,600 6 6 5.40 0 0 0
27/12/2022
6
 0 6 6 6 0 0 0
26/12/2022
6
 0 6 6 6 0 0 0
23/12/2022
6
 16,100 6 6 5.90 0 0 0
22/12/2022
6
 5,002 6 6 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |