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)
19/09/2022
12.77
 18,300 12.85 12.85 12.77 12,200 0 0.2
16/09/2022
12.85
 9,803 12.85 12.85 12.51 3,000 0 0.0
15/09/2022
12.85
 600 12.94 12.94 12.85 400 0 0.0
14/09/2022
12.94
 3,504 12.85 12.94 12.60 0 0 0
13/09/2022
12.85
 4,896 12.94 12.94 12.85 1,600 0 0.0
12/09/2022
12.94
 18,501 12.85 12.94 12.85 12,300 0 0.2
09/09/2022
12.85
 1,000 12.77 12.85 12.77 0 0 0
08/09/2022
12.77
 1,000 12.60 12.77 12.77 500 0 0.0
07/09/2022
12.60
 3,300 12.85 12.85 12.60 0 0 0
06/09/2022
12.85
 3,300 13.11 13.11 12.08 2,900 100 0.0
05/09/2022
13.11
 0 13.11 13.11 13.11 0 0 0
31/08/2022
13.11
 3,200 13.36 13.36 12.60 1,600 100 0.0
30/08/2022
13.36
 2,100 12.85 13.36 12.77 1,000 0 0.0
29/08/2022
12.85
 2,400 13.62 13.62 12.77 1,000 100 0.0
26/08/2022
13.62
 600 13.19 13.62 12.94 400 0 0.0
25/08/2022
13.19
 5,600 13.70 13.70 12.43 2,000 100 0.0
24/08/2022
13.70
 1,600 13.79 13.79 12.68 800 100 0.0
23/08/2022
13.79
 600 12.85 13.79 13.02 300 0 0.0
22/08/2022
12.85
 6,300 13.62 13.62 12.85 0 0 0
19/08/2022
13.62
 0 13.62 13.62 13.62 0 0 0
18/08/2022
13.62
 0 13.62 13.62 13.62 0 0 0
17/08/2022
13.62
 300 13.62 13.62 13.28 0 0 0
16/08/2022
13.62
 15,200 13.19 13.62 13.11 4,900 0 0.1
15/08/2022
13.19
 3,210 13.87 13.87 13.19 0 0 0
12/08/2022
13.87
 200 13.70 13.87 13.70 0 0 0
11/08/2022
13.70
 11,610 13.87 13.87 13.70 0 0 0
10/08/2022
13.87
 3,800 14.04 14.04 13.87 0 0 0
09/08/2022
14.04
 400 13.96 14.04 13.62 0 0 0
08/08/2022
13.96
 28,100 13.53 14.13 13.45 15,600 0 0.3
05/08/2022
13.53
 41,500 12.85 14.04 12.77 7,800 0 0.1
04/08/2022
12.85
 1,200 12.85 12.85 11.83 0 100 -0.0
03/08/2022
12.85
 300 12.68 12.85 11.66 0 100 -0.0
02/08/2022
12.68
 0 12.68 12.68 12.68 0 0 0
01/08/2022
12.68
 12,500 12.60 12.77 12.34 11,300 0 0.2
29/07/2022
12.60
 3,210 12.77 12.77 11.74 2,000 100 0.0
28/07/2022
12.77
 300 12.51 12.77 11.49 0 100 -0.0
27/07/2022
12.51
 838 12.68 12.68 11.66 600 100 0.0
26/07/2022
12.68
 610 12.68 12.68 11.57 200 110 0.0
25/07/2022
12.68
 4,900 12.43 12.68 11.32 2,900 100 0.0
22/07/2022
12.43
 5,600 12.25 12.43 11.15 3,500 100 0.0
21/07/2022
12.25
 0 12.25 12.25 12.25 0 0 0
20/07/2022
12.25
 300 12.43 12.43 12.25 200 0 0.0
19/07/2022
12.43
 602 12.08 12.43 11.74 0 0 0
18/07/2022
12.08
 3,900 12.08 12.43 12.08 3,200 0 0.0
15/07/2022
12.08
 1,900 12.25 12.25 12.08 800 0 0.0
14/07/2022
12.25
 436 12.34 12.34 11.49 0 100 -0.0
13/07/2022
12.34
 1,200 12.17 12.51 12.08 0 0 0
12/07/2022
12.17
 900 11.57 12.17 11.91 300 0 0.0
11/07/2022
11.57
 2,000 12.43 12.43 11.49 0 100 -0.0
08/07/2022
12.43
 9,600 12.25 12.43 11.06 7,900 100 0.1
07/07/2022
12.25
 2,700 12.34 12.34 11.15 1,500 100 0.0
06/07/2022
12.34
 0 12.34 12.34 12.34 0 0 0
05/07/2022
12.34
 800 12.34 12.34 12.34 700 0 0.0
04/07/2022
12.34
 22,201 12.68 12.68 11.49 17,600 100 0.2
01/07/2022
12.68
 8,050 12.68 12.68 11.91 4,900 0 0.1
30/06/2022
12.68
 700 12.68 12.68 12.00 0 0 0
29/06/2022
12.68
 13,900 12.43 12.68 12.34 8,100 0 0.1
28/06/2022
12.43
 11,000 12.34 12.51 12.08 5,100 0 0.1
27/06/2022
12.34
 2,100 12.34 12.34 12.08 1,000 0 0.0
24/06/2022
12.34
 16,300 12.25 12.51 11.91 6,000 0 0.1
23/06/2022
12.25
 6,400 12.60 13.11 11.40 1,900 100 0.0
22/06/2022
12.60
 3,959 12.68 13.53 11.49 3,600 100 0.1
21/06/2022
12.68
 2,135 12.68 12.68 11.49 0 100 -0.0
20/06/2022
12.68
 300 12.77 12.77 12.08 0 0 0
17/06/2022
12.77
 832 12.85 12.85 12.77 500 0 0.0
16/06/2022
12.85
 5,700 12.51 13.02 12.60 5,100 0 0.1
15/06/2022
12.51
 10,000 12.85 12.85 12.17 6,300 0 0.1
14/06/2022
12.85
 5,000 13.19 13.19 11.91 2,000 100 0.0
13/06/2022
13.19
 6,300 13.28 13.28 12.77 3,000 0 0.0
10/06/2022
13.28
 6,700 13.36 13.36 13.19 6,000 0 0.1
09/06/2022
13.36
 21,300 13.19 14.04 12.94 15,300 0 0.2
08/06/2022
13.19
 27,500 13.11 13.19 12.94 12,900 0 0.2
07/06/2022
13.11
 8,073 13.53 13.53 12.77 0 0 0
06/06/2022
13.53
 25,700 13.19 13.70 13.02 17,700 0 0.3
03/06/2022
13.19
 9,400 13.36 13.36 13.19 6,200 0 0.1
02/06/2022
13.36
 12,700 13.53 13.53 12.77 0 0 0
01/06/2022
13.53
 20,341 13.45 13.53 13.11 11,200 0 0.2
31/05/2022
13.45
 800 13.62 13.62 13.02 0 0 0
30/05/2022
13.62
 13,600 13.36 13.62 13.36 4,800 0 0.1
27/05/2022
13.36
 9,100 13.53 13.53 13.28 0 0 0
26/05/2022
13.53
 7,300 13.79 13.79 13.36 0 0 0
25/05/2022
13.79
 14,300 13.36 13.79 13.36 8,900 0 0.1
24/05/2022
13.36
 5,200 13.28 13.36 13.02 4,700 0 0.1
23/05/2022
13.28
 21,600 13.28 13.87 13.28 16,300 0 0.3
20/05/2022
13.28
 6,000 12.85 14.04 13.11 4,000 0 0.1
19/05/2022
12.85
 13,800 12.68 12.94 12.25 6,100 0 0.1
18/05/2022
12.68
 16,800 13.53 13.53 12.60 0 0 0
17/05/2022
13.53
 10,400 12.77 13.53 12.00 4,100 0 0.1
16/05/2022
12.77
 17,300 12.77 13.36 12.68 8,300 0 0.1
13/05/2022
12.77
 10,600 12.94 13.79 11.83 0 0 0
12/05/2022
12.94
 7,800 14.04 14.04 12.94 0 0 0
11/05/2022
14.04
 5,400 13.62 14.81 13.36 0 0 0
10/05/2022
13.62
 13,400 13.53 13.62 13.11 0 0 0
09/05/2022
13.53
 52,900 14.98 14.98 13.53 0 0 0
06/05/2022
14.98
 7,441 15.32 15.40 14.98 0 0 0
05/05/2022
15.32
 80,600 15.32 15.74 15.32 58,600 0 1.1
04/05/2022
15.32
 129,212 15.40 15.74 14.89 71,600 0 1.3
29/04/2022
15.40
 92,800 14.64 15.66 14.64 45,900 0 0.8
28/04/2022
14.64
 64,500 14.47 14.72 14.47 38,800 0 0.7
27/04/2022
14.47
 10,900 14.38 14.47 14.30 5,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |