CTCP Xây dựng Số 9 (vc9)

4.40
0
(0%)
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) 		0.20 4.76% 116,700 8,000 0.0
4
4.50
4.40
2 tháng
(2024-03-21) 		-0.20 -4.35% 406,000 8,000 0.0
4
4.90
4.40
3 tháng
(2024-02-20) 		-0.60 -12% 1,286,900 -183,500 -0.9
4
5.30
4.40
6 tháng
(2023-11-22) 		-1.50 -25.42% 1,696,900 -302,300 -1.5
4
5.90
4.40
12 tháng
(2023-05-26) 		-0.80 -15.38% 5,924,635 -296,800 -1.5
4
7.70
4.40
24 tháng
(2022-05-31) 		-9.30 -67.88% 10,724,619 -296,800 -1.5
4
13.90
4.40
36 tháng
(2021-06-07) 		-3 -40.54% 35,357,638 -304,300 -1.5
4
27.60
4.40
60 tháng
(2019-06-17) 		-6.25 -58.67% 39,736,721 -312,000 -1.6
4
27.60
4.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.40
0
 2,600 4.30 4.40 4.30 0 0 0
#2 16/05/2024
4.40
-0.10
 12,400 4.30 4.40 4.30 0 0 0
#3 15/05/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#4 14/05/2024
4.50
0.10
 5,300 4.40 4.50 4.40 0 0 0
#5 13/05/2024
4.40
0.10
 2,100 4.30 4.40 4.30 0 0 0
#6 10/05/2024
4.30
-0.10
 11,200 4.30 4.30 4.30 0 0 0
#7 09/05/2024
4.40
0.10
 2,200 4.30 4.40 4.30 0 0 0
#8 08/05/2024
4.30
0.10
 11,000 4.30 4.40 4.30 8,000 0 0.0
#9 07/05/2024
4.20
0
 13,200 4.20 4.20 4.20 0 0 0
#10 06/05/2024
4.20
0.10
 9,700 4.10 4.20 4.10 0 0 0
#11 03/05/2024
4.10
0
 2,100 4.10 4.10 4 0 0 0
#12 02/05/2024
4.10
0
 14,900 4 4.10 4 0 0 0
#13 26/04/2024
4.10
-0.10
 10,600 4.20 4.20 4 0 0 0
#14 25/04/2024
4.20
0.20
 3,500 4.20 4.20 4 0 0 0
#15 24/04/2024
4
-0.10
 9,500 4.10 4.20 4 0 0 0
#16 23/04/2024
4.10
-0.10
 3,400 4.10 4.10 4.10 0 0 0
#17 22/04/2024
4.20
0.20
 3,000 4 4.20 4 0 0 0
#18 19/04/2024
4
-0.30
 12,600 4.20 4.20 4 0 0 0
#19 17/04/2024
4.30
0.10
 9,000 4.10 4.30 4.10 0 0 0
#20 16/04/2024
4.20
-0.10
 20,000 4.10 4.20 4.10 0 0 0
#21 15/04/2024
4.30
-0.20
 5,300 4.40 4.50 4.30 0 0 0
#22 12/04/2024
4.50
0.20
 6,500 4.40 4.50 4.30 0 0 0
#23 11/04/2024
4.30
-0.20
 7,000 4.40 4.50 4.30 0 0 0
#24 10/04/2024
4.50
-0.10
 11,500 4.50 4.50 4.30 0 0 0
#25 09/04/2024
4.60
0.10
 5,800 4.40 4.60 4.40 0 0 0
#26 08/04/2024
4.50
0
 23,100 4.60 4.60 4.50 0 0 0
#27 05/04/2024
4.50
0
 57,300 4.70 4.70 4.50 0 0 0
#28 04/04/2024
4.50
-0.30
 25,500 4.70 4.70 4.50 0 0 0
#29 03/04/2024
4.80
0
 6,300 4.70 4.80 4.70 0 0 0
#30 02/04/2024
4.80
-0.10
 8,700 4.70 4.80 4.70 0 0 0
#31 01/04/2024
4.90
0.10
 11,000 4.80 5 4.70 0 0 0
#32 29/03/2024
4.80
0
 16,500 4.80 4.80 4.60 0 0 0
#33 28/03/2024
4.80
0
 11,700 4.80 4.80 4.70 0 0 0
#34 27/03/2024
4.80
0
 9,500 4.70 4.80 4.70 0 0 0
#35 26/03/2024
4.80
0.10
 5,700 4.70 4.80 4.70 0 0 0
#36 25/03/2024
4.70
0
 5,600 4.70 4.70 4.70 0 0 0
#37 22/03/2024
4.70
0.10
 20,400 4.60 4.70 4.70 0 0 0
#38 21/03/2024
4.60
-0.10
 10,300 4.70 4.80 4.60 0 0 0
#39 20/03/2024
4.70
-0.10
 15,700 4.80 4.90 4.70 0 0 0
#40 19/03/2024
4.80
0.10
 15,300 4.70 4.80 4.70 0 0 0
#41 18/03/2024
4.70
-0.20
 79,700 4.90 4.90 4.50 0 0 0
#42 15/03/2024
4.90
0.10
 17,000 4.80 4.90 4.70 0 0 0
#43 14/03/2024
4.80
-0.10
 18,200 4.90 5 4.70 0 0 0
#44 13/03/2024
4.90
0.40
 86,200 4.50 4.90 4.50 0 6,000 -0.0
#45 12/03/2024
4.50
-0.50
 113,700 5 5 4.50 0 0 0
#46 11/03/2024
5
0.10
 25,700 4.90 5 4.90 0 0 0
#47 08/03/2024
4.90
-0.10
 40,500 5 5 4.90 0 0 0
#48 07/03/2024
5
-0.10
 13,800 5.10 5.10 4.90 0 0 0
#49 06/03/2024
5.10
0.10
 3,500 5 5.10 5 0 0 0
#50 05/03/2024
5
-0.10
 27,700 5.10 5.10 4.90 0 0 0
#51 04/03/2024
5.10
0.10
 24,500 5 5.10 4.90 0 0 0
#52 01/03/2024
5
0
 4,500 5 5 4.90 0 0 0
#53 29/02/2024
5
-0.10
 36,700 5.10 5.10 5 0 0 0
#54 28/02/2024
5.10
0
 41,400 5.10 5.10 5 0 0 0
#55 27/02/2024
5.10
-0.10
 22,300 5.20 5.20 5 0 0 0
#56 26/02/2024
5.20
-0.10
 3,400 5.30 5.30 5.10 0 0 0
#57 23/02/2024
5.30
0.30
 89,400 5 5.30 5 0 13,300 -0.1
#58 22/02/2024
5
0
 136,700 5 5.10 5 0 136,700 -0.7
#59 21/02/2024
5
0
 32,500 5 5 4.90 0 10,000 -0.1
#60 20/02/2024
5
0
 32,500 5 5 4.90 0 25,500 -0.1
#61 19/02/2024
5
0
 57,600 5 5 5 0 57,600 -0.3
#62 16/02/2024
5
0
 30,500 5 5.10 5 0 28,200 -0.1
#63 15/02/2024
5
-0.10
 4,500 5.10 5.50 5 0 0 0
#64 07/02/2024
5.10
0
 300 5.10 5.10 5 0 0 0
#65 06/02/2024
5.10
0.10
 100 5 5.10 5.10 0 100 -0.0
#66 05/02/2024
5
-0.20
 17,300 5.20 5.20 4.80 0 5,900 -0.0
#67 02/02/2024
5.20
0
 5,100 5.20 5.20 5.10 0 0 0
#68 01/02/2024
5.20
-0.10
 6,200 5.30 5.30 5.10 0 0 0
#69 31/01/2024
5.30
0
 0 5.30 5.30 5.30 0 0 0
#70 30/01/2024
5.30
0
 6,500 5.30 5.30 5.10 0 5,000 -0.0
#71 29/01/2024
5.30
0
 16,600 5.30 5.30 5.20 0 12,000 -0.1
#72 26/01/2024
5.30
0
 1,000 5.30 5.50 5.10 0 0 0
#73 25/01/2024
5.30
0.10
 1,300 5.20 5.30 5.20 0 0 0
#74 24/01/2024
5.20
-0.10
 16,600 5.30 5.50 5 0 0 0
#75 23/01/2024
5.30
0
 0 5.30 5.30 5.30 0 0 0
#76 22/01/2024
5.30
-0.10
 2,300 5.40 5.40 5.20 0 0 0
#77 19/01/2024
5.40
0.20
 13,500 5.20 5.60 5.30 0 10,000 -0.1
#78 18/01/2024
5.20
-0.40
 500 5.60 5.60 5.20 0 0 0
#79 17/01/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#80 16/01/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#81 15/01/2024
5.60
0
 0 5.60 5.60 5.60 0 0 0
#82 12/01/2024
5.60
0.30
 1,200 5.30 5.60 5.60 0 0 0
#83 11/01/2024
5.30
0.10
 6,200 5.20 5.30 5.20 0 0 0
#84 10/01/2024
5.20
-0.30
 12,200 5.50 5.50 5.20 0 0 0
#85 09/01/2024
5.50
0
 200 5.50 5.50 5.50 0 0 0
#86 08/01/2024
5.50
0.20
 5,300 5.30 5.80 5.50 0 0 0
#87 05/01/2024
5.30
0
 11,700 5.30 5.30 5.30 0 0 0
#88 04/01/2024
5.30
-0.20
 12,700 5.50 5.50 5.30 0 0 0
#89 03/01/2024
5.50
0.20
 8,700 5.30 5.50 5.20 0 0 0
#90 02/01/2024
5.30
-0.20
 4,300 5.50 5.50 5.30 0 0 0
#91 29/12/2023
5.50
0
 4,000 5.50 5.70 5.30 0 0 0
#92 28/12/2023
5.50
0
 6,000 5.50 5.50 5.30 0 0 0
#93 27/12/2023
5.50
0
 8,200 5.50 5.50 5.20 0 0 0
#94 26/12/2023
5.50
0
 3,600 5.50 5.50 5.30 0 0 0
#95 25/12/2023
5.50
-0.10
 7,300 5.60 5.60 5.30 0 0 0
#96 22/12/2023
5.60
0
 600 5.60 5.60 5.30 0 0 0
#97 21/12/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#98 20/12/2023
5.60
0
 700 5.60 5.60 5.30 0 0 0
#99 19/12/2023
5.60
-0.30
 5,100 5.90 5.90 5.40 0 0 0
#100 18/12/2023
5.90
0.20
 500 5.70 5.90 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |