CTCP Xây dựng Số 9 (vc9)

4.30
-0.10
(-2.27%)
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
(2024-08-21) 		-0.40 -8.51% 130,300 0 0
4.30
4.70
4.30
2 tháng
(2024-07-22) 		-0.30 -6.52% 358,300 0 0
3.80
4.70
4.30
3 tháng
(2024-06-24) 		-0.20 -4.44% 503,600 0 0
3.80
4.70
4.30
6 tháng
(2024-03-25) 		-0.40 -8.51% 1,421,300 8,000 0.0
3.80
5
4.30
12 tháng
(2023-09-26) 		-1.50 -25.86% 3,126,500 -296,300 -1.5
3.80
6
4.30
24 tháng
(2022-10-03) 		-5.40 -55.67% 9,079,680 -296,800 -1.5
3.80
9.70
4.30
36 tháng
(2021-10-06) 		-3.60 -45.57% 35,042,044 -295,300 -1.5
3.80
27.60
4.30
60 tháng
(2019-10-17) 		-10.10 -70.14% 40,708,630 -312,000 -1.6
3.80
27.60
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2014
5.23
 2,000 5.29 5.29 5.23 2,000 0 0.0
18/09/2014
5.29
 19,800 5.23 5.29 5.23 7,000 0 0.1
17/09/2014
5.23
 15,700 5.23 5.23 5.23 4,700 0 0.0
16/09/2014
5.23
 32,000 5.35 5.35 5.17 1,200 0 0.0
15/09/2014
5.35
 900 5.23 5.47 5.05 0 0 0
12/09/2014
5.23
 13,400 5.17 5.23 5.17 4,000 0 0.0
11/09/2014
5.17
 19,300 5.11 5.17 5.11 19,000 0 0.2
10/09/2014
5.11
 7,100 4.99 5.23 5.11 7,000 0 0.1
09/09/2014
4.99
 5,000 5.11 5.23 4.99 4,000 0 0.0
08/09/2014
5.11
 2,100 5.11 5.17 4.99 1,200 0 0.0
05/09/2014
5.11
 200 5.17 5.17 5.05 0 0 0
04/09/2014
5.17
 2,100 5.17 5.29 5.17 0 0 0
03/09/2014
5.17
 200 4.99 5.17 5.17 0 0 0
29/08/2014
4.99
 8,047 4.99 5.23 4.99 2,000 0 0.0
28/08/2014
4.99
 3,900 5.11 5.29 4.87 2,500 0 0.0
27/08/2014
5.11
 453 5.05 5.29 4.93 1,000 0 0.0
26/08/2014
5.05
 2,200 4.93 5.05 4.99 1,000 0 0.0
25/08/2014
4.93
 8,000 4.93 4.93 4.87 2,500 0 0
22/08/2014
4.93
 4,900 4.93 4.93 4.93 2,500 0 0.0
21/08/2014
4.93
 5,700 4.87 4.93 4.87 2,500 0 0.0
20/08/2014
4.87
 7,240 4.93 5.05 4.87 5,000 0 0.0
19/08/2014
4.93
 12,200 4.93 5.05 4.87 2,000 0 0.0
18/08/2014
4.93
 2,600 4.87 4.99 4.87 0 0 0
15/08/2014
4.87
 3,900 4.93 4.93 4.81 3,000 0 0.0
14/08/2014
4.93
 400 4.93 4.93 4.93 6,000 0 0.0
13/08/2014
4.93
 7,400 4.81 5.11 4.56 6,000 0 0.0
12/08/2014
4.81
 3,060 4.74 4.87 4.74 2,100 0 0.0
11/08/2014
4.74
 2,000 4.74 5.17 4.68 1,700 0 0.0
08/08/2014
4.74
 2,000 4.87 4.87 4.74 2,000 0 0.0
07/08/2014
4.87
 1,600 4.56 4.87 4.62 1,000 0 0.0
06/08/2014
4.56
 3,000 4.81 4.81 4.56 0 0 0
05/08/2014
4.81
 200 4.74 4.81 4.81 0 0 0
04/08/2014
4.74
 6,700 4.56 4.99 4.56 0 0 0
01/08/2014
4.56
 23,600 4.68 4.68 4.56 6,000 0 0.0
31/07/2014
4.68
 1,400 4.68 4.74 4.56 1,000 0 0.0
30/07/2014
4.68
 0 4.68 4.68 4.68 0 0 0
29/07/2014
4.68
 1,300 4.50 4.68 4.68 0 0 0
28/07/2014
4.50
 2,700 4.81 4.81 4.50 0 0 0
25/07/2014
4.81
 1,100 4.74 4.81 4.74 0 0 0
24/07/2014
4.74
 0 4.74 4.74 4.74 0 0 0
23/07/2014
4.74
 2,100 4.68 4.74 4.68 1,000 0 0.0
22/07/2014
4.68
 3,300 4.68 4.99 4.68 0 0 0
21/07/2014
4.68
 2,100 4.56 4.81 4.56 1,000 0 0.0
18/07/2014
4.56
 11,000 4.56 4.68 4.56 0 0 0
17/07/2014
4.56
 3,700 4.93 4.93 4.56 3,700 0 0.0
16/07/2014
4.93
 200 4.62 4.93 4.93 0 0 0
15/07/2014
4.62
 4,400 4.62 4.62 4.62 100 0 0.0
14/07/2014
4.62
 300 4.50 4.81 4.50 100 0 0.0
11/07/2014
4.50
 4,300 4.56 4.56 4.50 4,300 0 0.0
10/07/2014
4.56
 3,000 4.56 4.56 4.56 3,000 0 0.0
09/07/2014
4.56
 5,500 4.56 4.56 4.56 5,500 0 0.0
08/07/2014
4.56
 2,100 4.56 4.74 4.56 200 0 0.0
07/07/2014
4.56
 5,300 4.56 4.74 4.56 5,000 0 0.0
04/07/2014
4.56
 5,100 4.56 4.81 4.56 5,000 0 0.0
03/07/2014
4.56
 6,500 4.50 4.81 4.50 0 0 0
02/07/2014
4.50
 2,200 4.44 4.50 4.38 500 0 0.0
01/07/2014
4.44
 3,100 4.44 4.44 4.44 0 0 0
30/06/2014
4.44
 0 4.44 4.44 4.44 0 0 0
27/06/2014
4.44
 0 4.44 4.44 4.44 0 0 0
26/06/2014
4.44
 14,100 4.38 4.50 4.32 5,000 0 0.0
25/06/2014
4.38
 8,000 4.38 4.38 4.38 5,000 0 0.0
24/06/2014
4.38
 24,200 4.38 4.38 4.32 8,000 0 0.1
23/06/2014
4.38
 1,000 4.56 4.56 4.38 0 0 0
20/06/2014
4.56
 1,300 4.38 4.56 4.38 0 0 0
19/06/2014
4.38
 8,500 4.62 4.62 4.38 0 0 0
18/06/2014
4.62
 200 4.62 4.81 4.62 0 0 0
17/06/2014
4.62
 0 4.62 4.62 4.62 0 0 0
16/06/2014
4.62
 0 4.62 4.62 4.62 0 0 0
13/06/2014
4.62
 2,200 4.26 4.62 4.62 0 0 0
12/06/2014
4.26
 16,800 4.68 4.68 4.26 0 0 0
11/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2014
4.68
 500 4.56 4.68 4.68 0 0 0
10/06/2014
4.56
 6,600 4.56 4.56 4.56 0 0 0
09/06/2014
4.56
 30,400 4.62 4.67 4.56 0 0 0
06/06/2014
4.62
 3,800 4.56 4.67 4.62 0 0 0
05/06/2014
4.56
 8,800 4.51 4.56 4.56 0 0 0
04/06/2014
4.51
 10,000 4.56 4.99 4.46 0 0 0
03/06/2014
4.56
 13,500 4.62 4.78 4.56 0 0 0
02/06/2014
4.62
 14,500 4.72 4.72 4.56 0 0 0
30/05/2014
4.72
 21,650 4.62 4.78 4.67 0 0 0
29/05/2014
4.62
 40,900 4.78 5.15 4.62 0 0 0
28/05/2014
4.78
 21,800 4.62 4.78 4.67 0 0 0
27/05/2014
4.62
 14,500 4.83 4.83 4.56 0 0 0
26/05/2014
4.83
 100 4.88 4.88 4.83 0 0 0
23/05/2014
4.88
 9,200 4.46 4.88 4.35 0 0 0
22/05/2014
4.46
 100 4.94 4.94 4.46 0 0 0
21/05/2014
4.94
 0 4.94 4.94 4.94 0 0 0
20/05/2014
4.94
 100 4.78 4.94 4.94 0 0 0
19/05/2014
4.78
 3,100 4.83 4.83 4.40 0 0 0
16/05/2014
4.83
 1,500 4.72 4.83 4.29 0 0 0
15/05/2014
4.72
 14,800 4.83 4.83 4.35 0 0 0
14/05/2014
4.83
 600 4.78 5.15 4.83 0 0 0
13/05/2014
4.78
 0 4.78 4.78 4.78 0 0 0
12/05/2014
4.78
 1,100 4.83 4.83 4.40 0 0 0
09/05/2014
4.83
 200 4.46 4.83 4.83 0 0 0
08/05/2014
4.46
 8,500 4.94 4.94 4.46 0 0 0
07/05/2014
4.94
 300 5.05 5.05 4.94 0 0 0
06/05/2014
5.05
 30,900 5.05 5.05 4.72 0 0 0
05/05/2014
5.05
 11,000 5.21 5.64 4.99 0 0 0
29/04/2014
5.21
 0 5.21 5.21 5.21 0 0 0
28/04/2014
5.21
 500 5.21 5.21 5.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |