CTCP Xây lắp Thành An 96 (ta9)

13.20
0.10
(0.76%)
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) 		0.50 3.94% 979,700 -674 -0.0
12.50
13.50
13.20
2 tháng
(2024-07-22) 		0.40 3.12% 1,354,700 -674 -0.0
12.40
13.50
13.20
3 tháng
(2024-06-21) 		-1 -7.04% 2,131,800 -674 -0.0
12.40
14.30
13.20
6 tháng
(2024-03-25) 		-2.50 -15.92% 7,214,948 -1,012,774 -15.5
12
17.10
13.20
12 tháng
(2023-09-25) 		2.37 21.87% 9,905,827 -1,976,348 -28.0
10.01
17.10
13.20
24 tháng
(2022-09-30) 		-1.09 -7.63% 10,507,538 -1,959,748 -27.7
9.74
17.10
13.20
36 tháng
(2021-10-05) 		3.14 31.20% 22,831,219 -425,093 -4.0
9.51
17.10
13.20
60 tháng
(2019-10-16) 		7.47 130.51% 32,145,419 -192,593 -1.1
5.25
17.10
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
11.01
 0 11.01 11.01 11.01 0 0 0
13/02/2023
11.01
 1,600 11.10 11.10 11.01 0 0 0
10/02/2023
11.10
 1,500 11.20 11.20 11.10 0 0 0
09/02/2023
11.20
 1,900 11.29 11.29 11.01 0 0 0
08/02/2023
11.29
 0 11.29 11.29 11.29 0 0 0
07/02/2023
11.29
 600 11.38 11.38 11.29 0 0 0
06/02/2023
11.38
 300 11.83 11.83 11.38 0 0 0
03/02/2023
11.83
 1,300 11.83 11.83 11.83 0 0 0
02/02/2023
11.83
 400 12.29 12.29 11.20 0 0 0
01/02/2023
12.29
 200 11.47 12.29 12.29 0 0 0
31/01/2023
11.47
 2,000 12.56 12.56 11.47 0 0 0
30/01/2023
12.56
 29,400 12.56 12.56 12.29 0 0 0
27/01/2023
12.56
 0 12.56 12.56 12.56 0 0 0
19/01/2023
12.56
 0 12.56 12.56 12.56 0 0 0
18/01/2023
12.56
 0 12.56 12.56 12.56 0 0 0
17/01/2023
12.56
 20 12.56 12.56 12.56 0 0 0
16/01/2023
12.56
 0 12.56 12.56 12.56 0 0 0
13/01/2023
12.56
 100 11.56 12.56 12.56 0 0 0
12/01/2023
11.56
 0 11.56 11.56 11.56 0 0 0
11/01/2023
11.56
 0 11.56 11.56 11.56 0 0 0
10/01/2023
11.56
 0 11.56 11.56 11.56 0 0 0
09/01/2023
11.56
 13,400 11.47 11.56 10.92 0 0 0
06/01/2023
11.47
 3,500 11.38 11.47 10.56 0 0 0
05/01/2023
11.38
 100 11.20 11.38 11.38 0 0 0
04/01/2023
11.20
 100 10.92 11.20 11.20 0 0 0
03/01/2023
10.92
 2,950 10.92 10.92 10.47 0 0 0
30/12/2022
10.92
 0 10.92 10.92 10.92 0 0 0
29/12/2022
10.92
 400 10.92 10.92 10.92 0 0 0
28/12/2022
10.92
 0 10.92 10.92 10.92 0 0 0
27/12/2022
10.92
 700 11.01 11.01 10.47 0 0 0
26/12/2022
11.01
 800 11.01 11.01 11.01 0 0 0
23/12/2022
11.01
 0 11.01 11.01 11.01 0 0 0
22/12/2022
11.01
 0 11.01 11.01 11.01 0 0 0
21/12/2022
11.01
 0 11.01 11.01 11.01 0 0 0
20/12/2022
11.01
 0 11.01 11.01 11.01 0 0 0
19/12/2022
11.01
 0 11.01 11.01 11.01 0 0 0
16/12/2022
11.01
 1,600 10.92 11.01 10.74 0 0 0
15/12/2022
10.92
 300 11.01 11.01 10.92 0 0 0
14/12/2022
11.01
 0 11.01 11.01 11.01 0 0 0
13/12/2022
11.01
 626 11.10 11.10 10.92 0 0 0
12/12/2022
11.10
 1,600 11.29 11.29 11.10 1,100 0 0.0
09/12/2022
11.29
 4,500 10.92 11.38 9.83 2,100 100 0.0
08/12/2022
10.92
 308 10.56 11.56 10.92 100 0 0.0
07/12/2022
10.56
 700 10.74 10.74 9.74 0 100 -0.0
06/12/2022
10.74
 1,900 11.47 11.47 10.74 1,000 0 0.0
05/12/2022
11.47
 200 11.38 11.47 10.38 0 100 -0.0
02/12/2022
11.38
 200 11.47 11.47 10.38 0 100 -0.0
01/12/2022
11.47
 0 11.47 11.47 11.47 0 0 0
30/11/2022
11.47
 5,200 10.47 11.47 10.56 0 0 0
29/11/2022
10.47
 900 10.74 11.01 10.28 0 0 0
28/11/2022
10.74
 2,600 10.10 10.74 10.38 0 0 0
25/11/2022
10.10
 100 9.74 10.10 10.10 0 0 0
24/11/2022
9.74
 1,934 10.38 10.38 9.74 0 0 0
23/11/2022
10.38
 1,900 10.92 10.92 10.01 1,000 100 0.0
22/11/2022
10.92
 700 11.01 11.01 10.01 0 100 -0.0
21/11/2022
11.01
 400 11.01 11.01 10.01 0 100 -0.0
18/11/2022
11.01
 300 10.92 11.01 9.83 0 100 -0.0
17/11/2022
10.92
 2,000 10.92 10.92 10.92 0 0 0
16/11/2022
10.92
 15,900 10.56 10.92 9.56 5,800 100 0.1
15/11/2022
10.56
 45,700 11.65 11.65 10.56 21,700 100 0.3
14/11/2022
11.65
 6,100 12.92 12.92 11.65 5,000 100 0.1
11/11/2022
12.92
 500 11.83 12.92 10.65 0 100 -0.0
10/11/2022
11.83
 0 11.83 11.83 11.83 0 0 0
09/11/2022
11.83
 100 11.83 11.83 11.83 0 0 0
08/11/2022
11.83
 0 11.83 11.83 11.83 0 0 0
07/11/2022
11.83
 2,800 12.56 12.56 11.47 1,000 100 0.0
04/11/2022
12.56
 36 12.56 12.56 12.56 0 0 0
03/11/2022
12.56
 100 12.29 12.56 12.56 0 0 0
02/11/2022
12.29
 3,900 11.83 12.29 11.83 800 0 0.0
01/11/2022
11.83
 2,536 11.83 11.83 11.29 1,000 0 0.0
31/10/2022
11.83
 400 12.47 12.47 11.83 0 0 0
28/10/2022
12.47
 1,200 12.47 12.47 12.11 0 0 0
27/10/2022
12.47
 3,310 12.38 12.47 11.38 400 100 0.0
26/10/2022
12.38
 2,000 12.38 12.38 12.38 0 0 0
25/10/2022
12.38
 4,900 12.83 12.83 11.56 2,300 100 0.0
24/10/2022
12.83
 13,342 13.20 13.20 11.92 10,200 100 0.1
21/10/2022
13.20
 8,200 12.56 13.65 11.83 0 0 0
20/10/2022
12.56
 0 12.56 12.56 12.56 0 0 0
19/10/2022
12.56
 7,000 13.38 13.38 12.29 1,700 100 0.0
18/10/2022
13.38
 200 12.74 13.38 12.74 0 0 0
17/10/2022
12.74
 100 11.83 12.74 12.74 0 0 0
14/10/2022
11.83
 6,342 12.11 12.92 11.65 2,100 100 0.0
13/10/2022
12.11
 5,850 12.29 12.29 11.10 900 100 0.0
12/10/2022
12.29
 8,100 12.56 12.56 11.92 3,100 100 0.0
11/10/2022
12.56
 6,400 12.74 12.74 12.01 3,000 100 0.0
10/10/2022
12.74
 700 13.02 13.02 12.11 0 100 -0.0
07/10/2022
13.02
 4,800 13.20 13.20 11.92 200 100 0.0
06/10/2022
13.20
 1,300 13.56 13.56 12.38 0 100 -0.0
05/10/2022
13.56
 200 13.11 13.56 13.11 0 0 0
04/10/2022
13.11
 6,400 14.20 14.20 13.02 2,400 100 0.0
03/10/2022
14.20
 3,200 14.29 14.29 13.02 1,000 100 0.0
30/09/2022
14.29
 3,100 14.02 14.29 12.83 0 100 -0.0
29/09/2022: Cổ tức tiền mặt tỉ lệ: 10.265%
29/09/2022
14.02
 11,574 13.44 14.02 13.29 7,100 100 0.1
28/09/2022
13.45
 2,916 13.53 13.53 13.45 0 0 0
27/09/2022
13.53
 0 13.53 13.53 13.53 0 0 0
26/09/2022
13.53
 2,200 13.96 13.96 13.45 0 0 0
23/09/2022
13.96
 4,200 13.53 13.96 13.53 0 0 0
22/09/2022
13.53
 4,100 13.53 13.53 13.02 0 0 0
21/09/2022
13.53
 6,059 13.53 14.38 13.53 0 0 0
20/09/2022
13.53
 51,500 12.77 14.04 13.53 27,400 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |