CTCP Xây lắp Thành An 96 (ta9)

13.40
-0.40
(-2.90%)
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
(2024-04-22) 		1.60 13.11% 1,080,800 -85,100 -1.0
12
14.20
13.40
2 tháng
(2024-03-21) 		-0.40 -2.82% 4,636,560 -1,225,700 -18.8
12
17.10
13.40
3 tháng
(2024-02-20) 		3.10 28.97% 5,953,668 -1,616,900 -24.1
10.70
17.10
13.40
6 tháng
(2023-11-22) 		2.88 26.35% 6,542,330 -1,860,874 -26.7
10.20
17.10
13.40
12 tháng
(2023-05-26) 		3.70 36.60% 7,075,741 -2,024,274 -28.5
10.01
17.10
13.40
24 tháng
(2022-05-31) 		0.35 2.63% 8,012,498 -1,689,084 -23.6
9.74
17.10
13.40
36 tháng
(2021-06-07) 		5.23 61.08% 21,341,629 -160,719 -0.8
8.25
17.10
13.40
60 tháng
(2019-06-17) 		8.95 184.54% 29,548,565 -80,419 -0.2
4.68
17.10
13.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
13.40
-0.40
 33,300 13.60 13.70 13.30 0 0 0
#2 17/05/2024
13.80
-0.30
 38,100 13.80 14 13.70 0 0 0
#3 16/05/2024
14.10
-0.10
 30,300 14.20 14.20 13.70 0 0 0
#4 15/05/2024
14.20
0.40
 36,900 14 14.20 14 0 0 0
#5 14/05/2024
13.80
0.10
 88,600 13.70 13.80 13.30 0 0 0
#6 13/05/2024
13.70
0.50
 76,400 14 14 13.30 0 0 0
#7 10/05/2024
13.20
0
 71,500 13 13.40 12.80 0 0 0
#8 09/05/2024
13.20
-0.10
 52,600 13.10 13.60 12.90 0 0 0
#9 08/05/2024
13.30
-0.10
 54,600 13.20 13.30 13.10 0 0 0
#10 07/05/2024
13.40
-0.10
 59,300 13.50 13.80 13.20 0 0 0
#11 06/05/2024
13.50
0.10
 57,000 13.30 13.50 13.20 0 0 0
#12 03/05/2024
13.40
0.80
 115,500 12.60 13.50 12.60 0 0 0
#13 02/05/2024
12.60
0.10
 8,700 12.40 12.60 12.40 0 0 0
#14 26/04/2024
12.50
-0.10
 29,000 12.30 12.80 12.30 0 0 0
#15 25/04/2024
12.60
-0.10
 9,100 12.50 12.70 12.40 0 0 0
#16 24/04/2024
12.70
0.70
 108,300 12.10 13 12.10 0 7,800 -0.1
#17 23/04/2024
12
-0.20
 168,100 12.40 12.60 12 0 56,300 -0.7
#18 22/04/2024
12.20
-0.10
 76,800 12.30 12.70 12.20 0 21,000 -0.3
#19 19/04/2024
12.30
-1.20
 159,900 13.80 13.80 12.20 0 12,000 -0.2
#20 17/04/2024
13.50
0
 71,800 13.50 13.90 13 0 22,000 -0.3
#21 16/04/2024
13.50
-0.70
 154,300 14.20 14.20 12.80 0 0 0
#22 15/04/2024
14.20
-1.50
 144,100 15.70 15.70 14.20 0 17,300 -0.3
#23 12/04/2024
15.70
0.10
 289,400 16.80 16.80 15.30 0 108,600 -1.7
#24 11/04/2024
15.60
1.40
 340,900 14.30 15.60 14.20 0 150,000 -2.3
#25 10/04/2024
14.20
-0.10
 129,600 14.50 14.50 13.90 0 44,300 -0.6
#26 09/04/2024
14.30
-0.30
 116,700 14.50 14.90 14 0 24,500 -0.4
#27 08/04/2024
14.60
-0.40
 28,400 15 15 14.40 0 13,000 -0.2
#28 05/04/2024
15
0.70
 108,600 14.50 15.30 14.30 0 33,000 -0.5
#29 04/04/2024
14.30
-0.80
 140,100 15.10 15.40 14.30 0 27,000 -0.4
#30 03/04/2024
15.10
-0.60
 164,300 15.70 16.50 14.80 0 60,000 -0.9
#31 02/04/2024
15.70
-0.70
 105,000 16 17.20 15.70 0 28,100 -0.5
#32 01/04/2024
16.40
-0.70
 304,400 16.90 17.10 15.90 0 114,100 -1.9
#33 29/03/2024
17.10
0.90
 214,248 15.90 17.80 15.90 0 85,900 -1.4
#34 28/03/2024
16.20
-0.40
 213,321 16.20 17.80 15.90 0 47,300 -0.8
#35 27/03/2024
16.60
0.10
 46,506 16.70 16.70 16.20 0 16,200 -0.3
#36 26/03/2024
16.50
0.80
 166,869 15.40 16.90 14.80 0 71,700 -1.2
#37 25/03/2024
15.70
0.10
 166,004 17.10 17.10 15.60 0 52,000 -0.8
#38 22/03/2024
15.60
1.40
 378,309 14.20 15.60 14.20 0 174,600 -2.7
#39 21/03/2024
14.20
-0.10
 113,003 13.80 15 13.60 0 39,000 -0.6
#40 20/03/2024
14.30
0
 36,342 14.30 14.30 13.80 0 11,800 -0.2
#41 19/03/2024
14.30
-0.40
 22,200 14.70 14.70 14.30 0 2,500 -0.0
#42 18/03/2024
14.70
0.10
 289,633 14.80 15.20 14.20 0 109,000 -1.6
#43 15/03/2024
14.60
0.70
 183,671 13.90 15.10 13.90 0 46,200 -0.7
#44 14/03/2024
13.90
-0.10
 238,300 14 14.40 13.50 0 58,300 -0.8
#45 13/03/2024
14
0
 266,800 15.40 15.40 13.90 0 30,500 -0.4
#46 12/03/2024
14
1.20
 40,700 14 14 14 0 25,000 -0.4
#47 11/03/2024
12.80
1.10
 24,626 12.80 12.80 12.80 0 11,000 -0.1
#48 08/03/2024
11.70
1
 169,300 11 11.70 11 0 76,300 -0.9
#49 07/03/2024
10.70
-0.10
 4,700 10.80 10.80 10.70 0 2,500 -0.0
#50 06/03/2024
10.80
0
 11,100 10.80 10.80 10.80 0 5,000 -0.1
#51 05/03/2024
10.80
0
 5,223 10.80 10.80 10.80 0 3,000 -0.0
#52 04/03/2024
10.80
-0.10
 12,501 10.90 10.90 10.80 0 4,900 -0.1
#53 01/03/2024
10.90
0.10
 2,401 10.70 10.90 10.70 0 1,000 -0.0
#54 29/02/2024
10.80
-0.10
 1,601 10.70 10.80 10.70 0 1,000 -0.0
#55 28/02/2024
10.90
0
 500 10.90 10.90 10.90 0 0 0
#56 27/02/2024
10.90
0
 1,800 10.90 11.70 10.90 0 0 0
#57 26/02/2024
10.90
0.20
 1,500 10.80 10.90 10.70 0 1,000 -0.0
#58 23/02/2024
10.70
-0.10
 2,210 10.70 10.70 10.60 0 1,300 -0.0
#59 22/02/2024
10.80
0
 0 10.80 10.80 10.80 0 0 0
#60 21/02/2024
10.80
0.10
 400 10.90 10.90 10.80 0 0 0
#61 20/02/2024
10.70
0
 1,600 10.70 10.70 10.70 0 900 -0.0
#62 19/02/2024
10.70
-0.10
 5,200 10.70 10.70 10.60 0 2,300 -0.0
#63 16/02/2024
10.80
0.20
 1,200 10.90 10.90 10.80 0 600 -0.0
#64 15/02/2024
10.60
-0.30
 2,500 10.90 10.90 10.60 0 1,400 -0.0
#65 07/02/2024
10.90
0.20
 100 10.90 10.90 10.90 0 0 0
#66 06/02/2024
10.70
0
 2,200 10.70 10.80 10.70 0 0 0
#67 05/02/2024
10.70
0
 2,700 10.70 10.80 10.70 0 800 -0.0
#68 02/02/2024
10.70
0.10
 800 11.40 11.40 10.70 0 0 0
#69 01/02/2024
10.60
0
 100 10.60 10.60 10.60 0 0 0
#70 31/01/2024
10.60
0
 100 10.60 10.60 10.60 0 0 0
#71 30/01/2024
10.60
-0.20
 5,300 10.80 10.80 10.60 0 1,600 -0.0
#72 29/01/2024
10.80
0.20
 17,200 10.60 10.80 10.50 0 7,000 -0.1
#73 26/01/2024
10.60
0
 5,000 10.60 10.60 10.60 0 0 0
#74 25/01/2024
10.60
-0.30
 4 10.60 10.60 10.60 0 0 0
#75 24/01/2024
10.90
0
 0 10.90 10.90 10.90 0 0 0
#76 23/01/2024
10.90
0.20
 100 10.90 10.90 10.90 0 0 0
#77 22/01/2024
10.70
0
 19,400 10.70 10.70 10.60 0 11,000 -0.1
#78 19/01/2024
10.70
0
 12,900 10.70 10.70 10.60 0 6,000 -0.1
#79 18/01/2024
10.70
0.10
 10,800 10.70 10.70 10.70 0 5,000 -0.1
#80 17/01/2024
10.60
-0.40
 100 10.60 10.60 10.60 0 0 0
#81 16/01/2024
11
0.60
 4,000 10.40 11 10.40 0 2,000 -0.0
#82 15/01/2024
10.40
0
 5,910 10.50 10.50 10.40 0 3,000 -0.0
#83 12/01/2024
10.40
0
 24,100 10.40 10.40 10.40 0 13,000 -0.1
#84 11/01/2024
10.40
0.10
 37,300 10.40 10.50 10.30 0 14,100 -0.1
#85 10/01/2024
10.30
0
 654 10.30 10.30 10.30 0 0 0
#86 09/01/2024
10.30
0
 2,229 10.20 10.30 10.20 0 2,000 -0.0
#87 08/01/2024
10.30
0
 16,507 10.30 10.40 10.20 0 5,000 -0.1
#88 05/01/2024
10.30
0.10
 6,700 10.30 10.30 10.30 0 2,200 -0.0
#89 04/01/2024
10.20
-0.20
 32,102 10.40 10.50 10.20 0 7,600 -0.1
#90 03/01/2024
10.40
0
 8,100 10.40 10.40 10.30 0 5,000 -0.1
#91 02/01/2024
10.40
0
 41 10.40 10.40 10.40 0 0 0
#92 29/12/2023
10.40
0.10
 100 10.40 10.40 10.40 0 0 0
#93 28/12/2023
10.30
-0.10
 200 10.50 10.50 10.30 0 0 0
#94 27/12/2023
10.40
0
 12,800 10.40 10.40 10.40 0 7,774 -0.1
#95 26/12/2023
10.40
-0.10
 10,400 10.50 10.50 10.40 0 5,000 -0.1
#96 25/12/2023
10.50
0.20
 100 10.50 10.50 10.50 0 0 0
#97 22/12/2023
10.30
-0.20
 21,900 10.50 10.50 10.30 0 10,700 -0.1
#98 21/12/2023
10.50
-0.10
 5,400 10.60 10.60 10.50 0 2,000 -0.0
#99 20/12/2023
10.60
0.20
 10,200 10.50 10.60 10.40 0 8,000 -0.1
#100 19/12/2023
10.40
0
 3,100 10.40 10.50 10.40 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |