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)
23/09/2022
11.43
 4,200 11.08 11.43 11.08 0 0 0
22/09/2022
11.08
 4,100 11.08 11.08 10.66 0 0 0
21/09/2022
11.08
 6,059 11.08 11.77 11.08 0 0 0
20/09/2022
11.08
 51,500 10.45 11.50 11.08 27,400 0 0.4
19/09/2022
10.45
 18,300 10.52 10.52 10.45 12,200 0 0.2
16/09/2022
10.52
 9,803 10.52 10.52 10.24 3,000 0 0.0
15/09/2022
10.52
 600 10.59 10.59 10.52 400 0 0.0
14/09/2022
10.59
 3,504 10.52 10.59 10.31 0 0 0
13/09/2022
10.52
 4,896 10.59 10.59 10.52 1,600 0 0.0
12/09/2022
10.59
 18,501 10.52 10.59 10.52 12,300 0 0.2
09/09/2022
10.52
 1,000 10.45 10.52 10.45 0 0 0
08/09/2022
10.45
 1,000 10.31 10.45 10.45 500 0 0.0
07/09/2022
10.31
 3,300 10.52 10.52 10.31 0 0 0
06/09/2022
10.52
 3,300 10.73 10.73 9.89 2,900 100 0.0
05/09/2022
10.73
 0 10.73 10.73 10.73 0 0 0
31/08/2022
10.73
 3,200 10.94 10.94 10.31 1,600 100 0.0
30/08/2022
10.94
 2,100 10.52 10.94 10.45 1,000 0 0.0
29/08/2022
10.52
 2,400 11.15 11.15 10.45 1,000 100 0.0
26/08/2022
11.15
 600 10.80 11.15 10.59 400 0 0.0
25/08/2022
10.80
 5,600 11.22 11.22 10.17 2,000 100 0.0
24/08/2022
11.22
 1,600 11.29 11.29 10.38 800 100 0.0
23/08/2022
11.29
 600 10.52 11.29 10.66 300 0 0.0
22/08/2022
10.52
 6,300 11.15 11.15 10.52 0 0 0
19/08/2022
11.15
 0 11.15 11.15 11.15 0 0 0
18/08/2022
11.15
 0 11.15 11.15 11.15 0 0 0
17/08/2022
11.15
 300 11.15 11.15 10.87 0 0 0
16/08/2022
11.15
 15,200 10.80 11.15 10.73 4,900 0 0.1
15/08/2022
10.80
 3,210 11.36 11.36 10.80 0 0 0
12/08/2022
11.36
 200 11.22 11.36 11.22 0 0 0
11/08/2022
11.22
 11,610 11.36 11.36 11.22 0 0 0
10/08/2022
11.36
 3,800 11.50 11.50 11.36 0 0 0
09/08/2022
11.50
 400 11.43 11.50 11.15 0 0 0
08/08/2022
11.43
 28,100 11.08 11.57 11.01 15,600 0 0.3
05/08/2022
11.08
 41,500 10.52 11.50 10.45 7,800 0 0.1
04/08/2022
10.52
 1,200 10.52 10.52 9.68 0 100 -0.0
03/08/2022
10.52
 300 10.38 10.52 9.54 0 100 -0.0
02/08/2022
10.38
 0 10.38 10.38 10.38 0 0 0
01/08/2022
10.38
 12,500 10.31 10.45 10.10 11,300 0 0.2
29/07/2022
10.31
 3,210 10.45 10.45 9.61 2,000 100 0.0
28/07/2022
10.45
 300 10.24 10.45 9.41 0 100 -0.0
27/07/2022
10.24
 838 10.38 10.38 9.54 600 100 0.0
26/07/2022
10.38
 610 10.38 10.38 9.48 200 110 0.0
25/07/2022
10.38
 4,900 10.17 10.38 9.27 2,900 100 0.0
22/07/2022
10.17
 5,600 10.03 10.17 9.13 3,500 100 0.0
21/07/2022
10.03
 0 10.03 10.03 10.03 0 0 0
20/07/2022
10.03
 300 10.17 10.17 10.03 200 0 0.0
19/07/2022
10.17
 602 9.89 10.17 9.61 0 0 0
18/07/2022
9.89
 3,900 9.89 10.17 9.89 3,200 0 0.0
15/07/2022
9.89
 1,900 10.03 10.03 9.89 800 0 0.0
14/07/2022
10.03
 436 10.10 10.10 9.41 0 100 -0.0
13/07/2022
10.10
 1,200 9.96 10.24 9.89 0 0 0
12/07/2022
9.96
 900 9.48 9.96 9.75 300 0 0.0
11/07/2022
9.48
 2,000 10.17 10.17 9.41 0 100 -0.0
08/07/2022
10.17
 9,600 10.03 10.17 9.06 7,900 100 0.1
07/07/2022
10.03
 2,700 10.10 10.10 9.13 1,500 100 0.0
06/07/2022
10.10
 0 10.10 10.10 10.10 0 0 0
05/07/2022
10.10
 800 10.10 10.10 10.10 700 0 0.0
04/07/2022
10.10
 22,201 10.38 10.38 9.41 17,600 100 0.2
01/07/2022
10.38
 8,050 10.38 10.38 9.75 4,900 0 0.1
30/06/2022
10.38
 700 10.38 10.38 9.82 0 0 0
29/06/2022
10.38
 13,900 10.17 10.38 10.10 8,100 0 0.1
28/06/2022
10.17
 11,000 10.10 10.24 9.89 5,100 0 0.1
27/06/2022
10.10
 2,100 10.10 10.10 9.89 1,000 0 0.0
24/06/2022
10.10
 16,300 10.03 10.24 9.75 6,000 0 0.1
23/06/2022
10.03
 6,400 10.31 10.73 9.34 1,900 100 0.0
22/06/2022
10.31
 3,959 10.38 11.08 9.41 3,600 100 0.1
21/06/2022
10.38
 2,135 10.38 10.38 9.41 0 100 -0.0
20/06/2022
10.38
 300 10.45 10.45 9.89 0 0 0
17/06/2022
10.45
 832 10.52 10.52 10.45 500 0 0.0
16/06/2022
10.52
 5,700 10.24 10.66 10.31 5,100 0 0.1
15/06/2022
10.24
 10,000 10.52 10.52 9.96 6,300 0 0.1
14/06/2022
10.52
 5,000 10.80 10.80 9.75 2,000 100 0.0
13/06/2022
10.80
 6,300 10.87 10.87 10.45 3,000 0 0.0
10/06/2022
10.87
 6,700 10.94 10.94 10.80 6,000 0 0.1
09/06/2022
10.94
 21,300 10.80 11.50 10.59 15,300 0 0.2
08/06/2022
10.80
 27,500 10.73 10.80 10.59 12,900 0 0.2
07/06/2022
10.73
 8,073 11.08 11.08 10.45 0 0 0
06/06/2022
11.08
 25,700 10.80 11.22 10.66 17,700 0 0.3
03/06/2022
10.80
 9,400 10.94 10.94 10.80 6,200 0 0.1
02/06/2022
10.94
 12,700 11.08 11.08 10.45 0 0 0
01/06/2022
11.08
 20,341 11.01 11.08 10.73 11,200 0 0.2
31/05/2022
11.01
 800 11.15 11.15 10.66 0 0 0
30/05/2022
11.15
 13,600 10.94 11.15 10.94 4,800 0 0.1
27/05/2022
10.94
 9,100 11.08 11.08 10.87 0 0 0
26/05/2022
11.08
 7,300 11.29 11.29 10.94 0 0 0
25/05/2022
11.29
 14,300 10.94 11.29 10.94 8,900 0 0.1
24/05/2022
10.94
 5,200 10.87 10.94 10.66 4,700 0 0.1
23/05/2022
10.87
 21,600 10.87 11.36 10.87 16,300 0 0.3
20/05/2022
10.87
 6,000 10.52 11.50 10.73 4,000 0 0.1
19/05/2022
10.52
 13,800 10.38 10.59 10.03 6,100 0 0.1
18/05/2022
10.38
 16,800 11.08 11.08 10.31 0 0 0
17/05/2022
11.08
 10,400 10.45 11.08 9.82 4,100 0 0.1
16/05/2022
10.45
 17,300 10.45 10.94 10.38 8,300 0 0.1
13/05/2022
10.45
 10,600 10.59 11.29 9.68 0 0 0
12/05/2022
10.59
 7,800 11.50 11.50 10.59 0 0 0
11/05/2022
11.50
 5,400 11.15 12.12 10.94 0 0 0
10/05/2022
11.15
 13,400 11.08 11.15 10.73 0 0 0
09/05/2022
11.08
 52,900 12.26 12.26 11.08 0 0 0
06/05/2022
12.26
 7,441 12.54 12.61 12.26 0 0 0
05/05/2022
12.54
 80,600 12.54 12.89 12.54 58,600 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |