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
(2024-08-20) 		0 0% 139,100 0 0
4.30
4.70
4.40
2 tháng
(2024-07-22) 		-0.20 -4.35% 354,800 0 0
3.80
4.70
4.40
3 tháng
(2024-06-21) 		-0.10 -2.22% 505,500 0 0
3.80
4.70
4.40
6 tháng
(2024-03-25) 		-0.30 -6.38% 1,417,800 8,000 0.0
3.80
5
4.40
12 tháng
(2023-09-25) 		-1.40 -24.14% 3,134,300 -296,300 -1.5
3.80
6
4.40
24 tháng
(2022-09-30) 		-5.80 -56.86% 9,101,480 -296,800 -1.5
3.80
10.20
4.40
36 tháng
(2021-10-05) 		-3.50 -44.30% 35,060,144 -295,300 -1.5
3.80
27.60
4.40
60 tháng
(2019-10-16) 		-8.80 -66.67% 40,705,130 -312,000 -1.6
3.80
27.60
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2013
3.04
 1,500 3.13 3.13 3.04 0 0 0
01/02/2013
3.13
 11,900 3.04 3.13 3.13 0 0 0
31/01/2013
3.04
 2,000 3.13 3.13 3.04 0 0 0
30/01/2013
3.13
 600 3.13 3.13 3.13 0 0 0
29/01/2013
3.13
 28,100 3.13 3.13 3.13 0 0 0
28/01/2013
3.13
 6,100 3.04 3.17 3.04 0 0 0
25/01/2013
3.04
 24,200 3.04 3.13 2.90 0 22,000 -0.1
24/01/2013
3.04
 16,000 2.90 3.08 2.95 0 0 0
23/01/2013
2.90
 23,100 2.86 2.99 2.90 0 0 0
22/01/2013
2.86
 2,600 2.86 2.86 2.81 0 0 0
21/01/2013
2.86
 20,600 3.04 3.22 2.86 0 0 0
18/01/2013
3.04
 7,100 2.95 3.04 2.95 0 0 0
17/01/2013
2.95
 6,000 2.99 2.99 2.95 0 0 0
16/01/2013
2.99
 64,100 2.86 3.13 2.90 0 0 0
15/01/2013
2.86
 26,600 2.67 2.86 2.72 0 0 0
14/01/2013
2.67
 3,800 2.63 2.81 2.67 0 0 0
11/01/2013
2.63
 11,600 2.72 2.72 2.63 0 0 0
10/01/2013
2.72
 8,300 2.58 2.72 2.58 0 0 0
09/01/2013
2.58
 11,300 2.72 2.72 2.58 0 0 0
08/01/2013
2.72
 10,700 2.67 2.72 2.63 0 0 0
07/01/2013
2.67
 7,100 2.67 2.67 2.67 0 0 0
04/01/2013
2.67
 13,900 2.63 2.72 2.63 0 0 0
03/01/2013
2.63
 7,300 2.67 2.67 2.63 0 0 0
02/01/2013
2.67
 5,700 2.54 2.67 2.67 0 0 0
28/12/2012
2.54
 10,300 2.63 2.63 2.54 0 0 0
27/12/2012
2.63
 15,500 2.54 2.67 2.63 0 0 0
26/12/2012
2.54
 4,100 2.40 2.54 2.49 0 0 0
25/12/2012
2.40
 3,000 2.49 2.49 2.40 0 0 0
24/12/2012
2.49
 900 2.54 2.54 2.49 0 0 0
21/12/2012
2.54
 15,900 2.72 2.72 2.54 0 0 0
20/12/2012
2.72
 700 2.67 2.86 2.72 0 0 0
19/12/2012
2.67
 1,200 2.54 2.67 2.49 0 0 0
18/12/2012
2.54
 500 2.63 2.63 2.54 0 0 0
17/12/2012
2.63
 5,300 2.67 2.67 2.63 0 0 0
14/12/2012
2.67
 1,900 2.67 2.67 2.63 0 0 0
13/12/2012
2.67
 500 2.67 2.67 2.49 0 0 0
12/12/2012
2.67
 1,600 2.67 2.67 2.58 0 0 0
11/12/2012
2.67
 1,400 2.54 2.67 2.63 0 0 0
10/12/2012
2.54
 8,300 2.49 2.54 2.49 0 0 0
07/12/2012
2.49
 0 2.49 2.49 2.49 0 0 0
06/12/2012
2.49
 500 2.45 2.49 2.40 0 0 0
05/12/2012
2.45
 21,600 2.36 2.49 2.45 0 0 0
04/12/2012
2.36
 0 2.36 2.36 2.36 0 0 0
03/12/2012
2.36
 300 2.36 2.36 2.36 0 0 0
30/11/2012
2.36
 5,500 2.31 2.40 2.36 0 0 0
29/11/2012
2.31
 600 2.27 2.31 2.31 0 0 0
28/11/2012
2.27
 700 2.31 2.31 2.27 0 0 0
27/11/2012
2.31
 100 2.36 2.36 2.31 0 0 0
26/11/2012
2.36
 1,800 2.49 2.49 2.36 0 0 0
23/11/2012
2.49
 20,100 2.36 2.49 2.27 0 0 0
22/11/2012
2.36
 16,200 2.49 2.49 2.36 0 0 0
21/11/2012
2.49
 3,400 2.58 2.58 2.45 0 0 0
20/11/2012
2.58
 1,500 2.58 2.58 2.58 0 0 0
19/11/2012
2.58
 2,900 2.58 2.58 2.45 0 0 0
16/11/2012
2.58
 10,100 2.45 2.58 2.36 0 0 0
15/11/2012
2.45
 100 2.58 2.58 2.45 0 0 0
14/11/2012
2.58
 3,000 2.49 2.58 2.49 0 0 0
13/11/2012
2.49
 0 2.49 2.49 2.49 0 0 0
12/11/2012
2.49
 1,000 2.49 2.63 2.49 0 0 0
09/11/2012
2.49
 2,000 2.40 2.49 2.40 0 0 0
08/11/2012
2.40
 1,000 2.36 2.40 2.40 0 0 0
07/11/2012
2.36
 28,300 2.36 2.36 2.36 0 0 0
06/11/2012
2.36
 0 2.36 2.36 2.36 0 0 0
05/11/2012
2.36
 200 2.49 2.49 2.36 0 0 0
02/11/2012
2.49
 2,000 2.49 2.49 2.45 0 0 0
01/11/2012
2.49
 0 2.49 2.49 2.49 0 0 0
31/10/2012
2.49
 2,000 2.49 2.49 2.49 0 0 0
30/10/2012
2.49
 0 2.45 2.49 2.49 0 0 0
29/10/2012
2.45
 1,900 2.63 2.63 2.45 0 0 0
26/10/2012
2.63
 0 2.63 2.63 2.63 0 0 0
25/10/2012
2.63
 0 2.63 2.63 2.63 0 0 0
24/10/2012
2.63
 9,700 2.63 2.63 2.63 0 0 0
23/10/2012
2.63
 0 2.63 2.63 2.63 0 0 0
22/10/2012
2.63
 4,500 2.81 2.81 2.63 0 0 0
19/10/2012
2.81
 0 2.81 2.81 2.81 0 0 0
18/10/2012
2.81
 100 2.72 2.81 2.81 0 0 0
17/10/2012
2.72
 100 2.54 2.72 2.72 0 0 0
16/10/2012
2.54
 1,200 2.58 2.58 2.49 0 0 0
15/10/2012
2.58
 5,500 2.72 2.72 2.58 0 0 0
12/10/2012
2.72
 0 2.72 2.72 2.72 0 0 0
11/10/2012
2.72
 0 2.72 2.72 2.72 0 0 0
10/10/2012
2.72
 1,000 2.72 2.72 2.72 0 0 0
09/10/2012
2.72
 100 2.72 2.72 2.72 0 0 0
08/10/2012
2.72
 1,300 2.76 2.81 2.72 0 0 0
05/10/2012
2.76
 2,500 2.63 2.81 2.72 0 0 0
04/10/2012
2.63
 100 2.54 2.63 2.63 0 0 0
03/10/2012
2.54
 200 2.54 2.67 2.54 0 0 0
02/10/2012
2.54
 0 2.54 2.54 2.54 0 0 0
01/10/2012
2.54
 13,300 2.63 2.63 2.45 0 0 0
28/09/2012
2.63
 1,700 2.72 2.72 2.63 0 0 0
27/09/2012
2.72
 500 2.72 2.72 2.72 0 0 0
26/09/2012
2.72
 2,100 2.72 2.72 2.72 0 0 0
25/09/2012
2.72
 32,100 2.72 2.86 2.72 0 0 0
24/09/2012
2.72
 3,000 2.72 2.72 2.72 0 0 0
21/09/2012
2.72
 1,400 2.72 2.81 2.72 0 0 0
20/09/2012
2.72
 2,400 2.81 2.81 2.67 0 0 0
19/09/2012
2.81
 1,000 2.99 2.99 2.81 0 0 0
18/09/2012
2.99
 900 2.81 2.99 2.67 0 0 0
17/09/2012
2.81
 1,600 2.72 2.81 2.67 0 0 0
14/09/2012
2.72
 3,700 2.76 2.76 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |