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)
21/12/2022
6
 17,200 6.20 6.20 5.60 0 0 0
20/12/2022
6.20
 14,728 6.20 6.20 5.70 0 0 0
19/12/2022
6.20
 3,500 6.20 6.70 6.10 0 0 0
16/12/2022
6.20
 12,470 6.40 6.40 6 0 0 0
15/12/2022
6.40
 400 6.20 6.50 6.40 0 0 0
14/12/2022
6.20
 15,600 6.40 6.60 6.20 0 0 0
13/12/2022
6.40
 8,600 6.50 6.50 6.30 0 0 0
12/12/2022
6.50
 18,401 6.50 6.70 6.10 0 0 0
09/12/2022
6.50
 3,386 6.80 6.80 6.40 0 0 0
08/12/2022
6.80
 28,900 6.30 6.80 6 0 0 0
07/12/2022
6.30
 46,200 6.90 6.90 6.30 0 0 0
06/12/2022
6.90
 48,700 7.20 7.20 6.70 0 0 0
05/12/2022
7.20
 147,300 6.60 7.20 6.70 0 0 0
02/12/2022
6.60
 11,300 6.40 6.60 5.90 0 0 0
01/12/2022
6.40
 96,205 6.40 6.80 6.30 0 0 0
30/11/2022
6.40
 14,901 6.30 6.70 6 0 0 0
29/11/2022
6.30
 8,000 6.30 6.60 6.10 0 0 0
28/11/2022
6.30
 15,829 6.30 6.70 6.30 0 0 0
25/11/2022
6.30
 13,200 5.90 6.30 5.50 0 0 0
24/11/2022
5.90
 3,375 5.60 6 5.10 0 0 0
23/11/2022
5.60
 7,300 6 6 5.50 0 0 0
22/11/2022
6
 28,400 6 6.60 6 0 0 0
21/11/2022
6
 3,900 5.50 6 5.20 0 0 0
18/11/2022
5.50
 1,700 5.30 5.70 5.30 0 0 0
17/11/2022
5.30
 7,400 4.90 5.30 5 0 0 0
16/11/2022
4.90
 34,300 4.50 4.90 4.10 0 0 0
15/11/2022
4.50
 11,400 5 5 4.50 0 0 0
14/11/2022
5
 16,300 5.50 5.50 5 0 0 0
11/11/2022
5.50
 7,200 5.40 5.50 5.20 0 0 0
10/11/2022
5.40
 36,500 5.50 5.50 5 0 0 0
09/11/2022
5.50
 2,700 5.40 5.80 5.50 0 0 0
08/11/2022
5.40
 21,400 5.90 5.90 5.40 0 0 0
07/11/2022
5.90
 9,141 6.50 6.50 5.90 0 0 0
04/11/2022
6.50
 5,500 7 7 6.30 0 0 0
03/11/2022
7
 2,000 6.90 7 6.50 0 0 0
02/11/2022
6.90
 2,500 6.90 6.90 6.90 0 0 0
01/11/2022
6.90
 2,000 6.60 7.10 6.70 0 0 0
31/10/2022
6.60
 12,908 7.20 7.20 6.50 0 0 0
28/10/2022
7.20
 5,433 7 7.60 7.20 0 0 0
27/10/2022
7
 8,800 7 7.10 6.30 0 0 0
26/10/2022
7
 24,700 7.30 7.30 6.60 0 0 0
25/10/2022
7.30
 5,700 7.50 7.50 6.80 0 0 0
24/10/2022
7.50
 7,200 8.30 8.30 7.50 0 0 0
21/10/2022
8.30
 22,000 8.40 8.40 7.60 0 0 0
20/10/2022
8.40
 13,000 8.80 8.80 8 0 0 0
19/10/2022
8.80
 27,400 8 8.80 8.10 0 0 0
18/10/2022
8
 32,900 7.30 8 7.50 0 0 0
17/10/2022
7.30
 13,200 7.10 7.80 7.10 0 0 0
14/10/2022
7.10
 11,900 6.50 7.10 6.20 0 0 0
13/10/2022
6.50
 17,300 6.30 6.70 6.10 0 0 0
12/10/2022
6.30
 14,900 6.70 6.80 6.10 0 0 0
11/10/2022
6.70
 20,900 6.70 6.80 6.10 0 0 0
10/10/2022
6.70
 21,800 7.30 7.90 6.60 0 0 0
07/10/2022
7.30
 60,300 7.90 7.90 7.20 0 0 0
06/10/2022
7.90
 4,800 8.70 8.70 7.90 0 0 0
05/10/2022
8.70
 13,800 8.80 9.50 8 0 0 0
04/10/2022
8.80
 26,100 9.70 9.70 8.80 0 0 0
03/10/2022
9.70
 52,150 10.20 10.60 9.20 0 0 0
30/09/2022
10.20
 25,300 10.40 10.80 10 0 0 0
29/09/2022
10.40
 31,600 10.80 11 10.20 0 0 0
28/09/2022
10.80
 4,500 10.70 11.30 10.40 0 0 0
27/09/2022
10.70
 13,500 11.30 11.60 10.70 0 0 0
26/09/2022
11.30
 17,000 11.60 11.80 11 0 0 0
23/09/2022
11.60
 4,550 11.60 11.80 11.30 0 0 0
22/09/2022
11.60
 12,600 11.50 11.60 11 0 0 0
21/09/2022
11.50
 400 11.50 11.80 11.30 0 0 0
20/09/2022
11.50
 25,600 11 11.50 11 0 0 0
19/09/2022
11
 10,000 11.40 11.40 10.70 0 0 0
16/09/2022
11.40
 5,589 11.60 11.60 11.10 0 0 0
15/09/2022
11.60
 6,800 11.60 11.80 11 0 0 0
14/09/2022
11.60
 5,924 11.80 11.90 11 0 0 0
13/09/2022
11.80
 21,800 11.80 12 11.60 0 0 0
12/09/2022
11.80
 13,525 11.60 12 10.60 0 0 0
09/09/2022
11.60
 16,600 11.60 11.90 11.50 0 0 0
08/09/2022
11.60
 33,500 11.20 11.70 11.10 0 0 0
07/09/2022
11.20
 15,800 11.70 11.80 10.60 0 0 0
06/09/2022
11.70
 19,400 11.70 11.80 11.30 0 0 0
05/09/2022
11.70
 44,700 11.50 11.80 11.20 0 0 0
31/08/2022
11.50
 15,300 11.50 11.80 10.40 0 0 0
30/08/2022
11.50
 69,700 11.90 11.90 11 0 0 0
29/08/2022
11.90
 10,400 11.60 12 11.30 0 0 0
26/08/2022
11.60
 24,500 12.20 12.40 11.60 0 0 0
25/08/2022
12.20
 28,200 12 12.30 11.80 0 0 0
24/08/2022
12
 52,300 11.90 12.60 11.70 0 0 0
23/08/2022
11.90
 12,100 11.80 12 11.50 0 0 0
22/08/2022
11.80
 15,200 12.10 12.10 11.50 0 0 0
19/08/2022
12.10
 37,500 12 12.10 11.80 0 0 0
18/08/2022
12
 43,100 12.20 12.20 11.90 0 0 0
17/08/2022
12.20
 42,500 12 12.20 11.70 0 0 0
16/08/2022
12
 20,000 11.90 12.50 11.60 0 0 0
15/08/2022
11.90
 12,100 11.90 12.40 11.60 0 0 0
12/08/2022
11.90
 24,800 12 12.20 11 0 0 0
11/08/2022
12
 37,900 12.40 13 11.50 0 0 0
10/08/2022
12.40
 47,600 11.90 12.50 11.20 0 0 0
09/08/2022
11.90
 33,200 11.90 12.70 11.20 0 0 0
08/08/2022
11.90
 89,900 13.10 14 11.90 0 0 0
05/08/2022
13.10
 97,605 12.30 13.20 12.30 0 0 0
04/08/2022
12.30
 118,500 11.30 12.40 11.30 0 0 0
03/08/2022
11.30
 51,000 10.30 11.30 10.60 0 0 0
02/08/2022
10.30
 60,617 9.40 10.30 9.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |