CTCP Xây lắp Thành An 96 (ta9)

13.40
0.30
(2.29%)
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
(2024-08-19) 		0.70 5.51% 793,500 0 0
12.50
13.40
13.40
2 tháng
(2024-07-18) 		0.50 3.88% 1,189,000 0 0
12.40
13.40
13.40
3 tháng
(2024-06-18) 		-0.50 -3.60% 2,023,900 0 0
12.40
14.30
13.40
6 tháng
(2024-03-20) 		-0.90 -6.29% 7,542,302 -1,237,500 -18.9
12
17.10
13.40
12 tháng
(2023-09-22) 		2.93 28.02% 9,743,027 -1,986,774 -28.1
10.01
17.10
13.40
24 tháng
(2022-09-27) 		-0.13 -0.97% 10,321,728 -1,952,074 -27.6
9.74
17.10
13.40
36 tháng
(2021-10-04) 		3.42 34.24% 22,645,779 -424,419 -4.0
9.51
17.10
13.40
60 tháng
(2019-10-14) 		7.34 121% 31,968,819 -184,919 -1.1
5.25
17.10
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
13.40
 76,100 13 13.40 13 0 0 0
13/09/2024
13.10
 60,400 14 14 13 0 0 0
12/09/2024
12.90
 35,300 12.80 12.90 12.70 0 0 0
11/09/2024
12.70
 23,500 12.50 12.80 12.50 0 0 0
10/09/2024
12.80
 88,500 12.80 12.80 12.50 0 0 0
09/09/2024
12.80
 109,800 12.60 13 12.60 0 0 0
06/09/2024
12.70
 62,500 12.80 12.80 12.60 0 0 0
05/09/2024
12.70
 109,700 12.40 12.90 12.40 0 0 0
04/09/2024
12.50
 88,300 12.50 12.80 12.20 0 0 0
30/08/2024
12.50
 30,600 12.50 12.50 12.30 0 0 0
29/08/2024
12.50
 16,300 12.50 12.50 12.30 0 0 0
28/08/2024
12.50
 4,400 12.80 12.80 12.50 0 0 0
27/08/2024
12.70
 6,400 12.50 12.70 12.50 0 0 0
26/08/2024
12.50
 30,000 12.50 12.50 12.50 0 0 0
23/08/2024
12.60
 12,100 12.70 12.70 12.50 0 0 0
22/08/2024
12.70
 5,700 12.60 12.70 12.50 0 0 0
21/08/2024
12.70
 16,800 12.60 12.70 12.50 0 0 0
20/08/2024
12.70
 3,000 12.70 12.70 12.70 0 0 0
19/08/2024
12.70
 14,100 12.80 13.40 12.40 0 0 0
16/08/2024
12.80
 17,900 13.30 13.30 12.40 0 0 0
15/08/2024
12.40
 9,800 12.50 12.50 12.30 0 0 0
14/08/2024
12.50
 23,900 12.40 12.60 12.40 0 0 0
13/08/2024
12.50
 8,300 12.70 12.70 12.40 0 0 0
12/08/2024
12.40
 15,700 12.10 12.50 12 0 0 0
09/08/2024
12.60
 7,600 12.20 12.60 12.20 0 0 0
08/08/2024
12.50
 2,200 12.40 12.50 12.40 0 0 0
07/08/2024
12.60
 13,000 12.30 12.60 12.10 0 0 0
06/08/2024
12.40
 14,000 12.80 12.80 12.10 0 0 0
05/08/2024
12.40
 19,100 12.60 12.60 12.10 0 0 0
02/08/2024
12.60
 2,700 12.70 12.70 12.60 0 0 0
01/08/2024
12.70
 21,000 13 13 12.30 0 0 0
31/07/2024
12.80
 69,300 13 13 12.70 0 0 0
30/07/2024
13.20
 1,500 13.20 13.20 13.20 0 0 0
29/07/2024
13.20
 35,500 13.10 13.60 13 0 0 0
26/07/2024
12.90
 9,500 12.90 13.30 12.90 0 0 0
25/07/2024
12.80
 5,200 12.80 12.90 12.70 0 0 0
24/07/2024
12.70
 38,400 12.50 12.80 12.30 0 0 0
23/07/2024
12.50
 22,200 12.90 12.90 12.50 0 0 0
22/07/2024
12.80
 24,100 12.80 12.80 12.50 0 0 0
19/07/2024
12.90
 6,400 13 13 12.70 0 0 0
18/07/2024
12.90
 28,200 12.70 13.40 12.50 0 0 0
17/07/2024
12.90
 68,900 13 13.20 12.80 0 0 0
16/07/2024
13.10
 28,600 12.80 13.10 12.80 0 0 0
15/07/2024
13.20
 17,600 13.30 13.30 13 0 0 0
12/07/2024
13.30
 5,800 13.10 13.30 13.10 0 0 0
11/07/2024
13.30
 49,200 13.40 13.40 12.20 0 0 0
10/07/2024
13.40
 49,300 13.60 13.80 13 0 0 0
09/07/2024
13.50
 41,300 13.60 13.60 13.50 0 0 0
08/07/2024
13.80
 29,300 13.80 14 13.60 0 0 0
05/07/2024
13.80
 10,200 13.90 13.90 13.70 0 0 0
04/07/2024
13.90
 9,700 14.20 14.20 13.70 0 0 0
03/07/2024
13.90
 9,500 14 14.20 13.80 0 0 0
02/07/2024
13.80
 16,500 13.90 13.90 13.70 0 0 0
01/07/2024
13.90
 6,900 13.60 14 13.60 0 0 0
28/06/2024
13.70
 39,800 13.90 13.90 13.50 0 0 0
27/06/2024
14
 41,700 14 14.80 13.80 0 0 0
26/06/2024
14.30
 57,700 14.10 14.70 14 0 0 0
25/06/2024
14.10
 119,600 13.80 14.10 13.80 0 0 0
24/06/2024
13.90
 60,900 13.80 14.20 13.70 0 0 0
21/06/2024
14.20
 80,000 13.80 14.20 13.70 0 0 0
20/06/2024
13.80
 27,400 13.40 14.80 13.40 0 0 0
19/06/2024
13.70
 25,300 13.70 13.80 13.70 0 0 0
18/06/2024
13.90
 39,700 13.70 14.50 13.50 0 0 0
17/06/2024
13.70
 19,700 14 14.10 13.60 0 0 0
14/06/2024
14
 75,800 14.40 14.70 14 0 0 0
13/06/2024
14.30
 89,500 13.40 14.80 13.40 0 0 0
12/06/2024
13.60
 20,800 13.20 13.60 13.10 0 0 0
11/06/2024
13.50
 15,800 13.50 13.50 13.10 0 0 0
10/06/2024
13.70
 54,900 13.50 13.80 13.50 0 0 0
07/06/2024
13.70
 53,100 13.20 14 13 0 0 0
06/06/2024
13
 36,100 12.90 13.20 12.90 0 0 0
05/06/2024
13.20
 18,500 12.90 13.30 12.90 0 0 0
04/06/2024
13.20
 15,300 13.20 13.20 12.80 0 0 0
03/06/2024
13
 25,100 13.20 13.20 13 0 0 0
31/05/2024
13.20
 8,300 13.20 13.20 12.80 0 0 0
30/05/2024
13.20
 21,300 13.30 13.40 12.80 0 0 0
29/05/2024
13.40
 24,000 13.30 13.50 13.20 0 0 0
28/05/2024
13.30
 35,800 12.90 13.30 12.80 0 0 0
27/05/2024
12.90
 12,000 13.10 13.10 12.70 0 0 0
24/05/2024
12.90
 41,000 13 13.10 12.50 0 0 0
23/05/2024
13.40
 29,100 12.60 13.40 12.50 0 0 0
22/05/2024
12.80
 128,000 13.20 13.20 12.40 0 0 0
21/05/2024
13.20
 88,100 13.30 13.40 12.90 0 0 0
20/05/2024
13.40
 33,300 13.60 13.70 13.30 0 0 0
17/05/2024
13.80
 38,100 13.80 14 13.70 0 0 0
16/05/2024
14.10
 30,300 14.20 14.20 13.70 0 0 0
15/05/2024
14.20
 36,900 14 14.20 14 0 0 0
14/05/2024
13.80
 88,600 13.70 13.80 13.30 0 0 0
13/05/2024
13.70
 76,400 14 14 13.30 0 0 0
10/05/2024
13.20
 71,500 13 13.40 12.80 0 0 0
09/05/2024
13.20
 52,600 13.10 13.60 12.90 0 0 0
08/05/2024
13.30
 54,600 13.20 13.30 13.10 0 0 0
07/05/2024
13.40
 59,300 13.50 13.80 13.20 0 0 0
06/05/2024
13.50
 57,000 13.30 13.50 13.20 0 0 0
03/05/2024
13.40
 115,500 12.60 13.50 12.60 0 0 0
02/05/2024
12.60
 8,700 12.40 12.60 12.40 0 0 0
26/04/2024
12.50
 29,000 12.30 12.80 12.30 0 0 0
25/04/2024
12.60
 9,100 12.50 12.70 12.40 0 0 0
24/04/2024
12.70
 108,300 12.10 13 12.10 0 7,800 -0.1
23/04/2024
12
 168,100 12.40 12.60 12 0 56,300 -0.7

Chính sách bảo mật | Điều khoản sử dụng |