CTCP Xây dựng Số 1 Hà Nội (hc1)

10.90
-0.10
(-0.91%)
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
(2024-10-23) 		-2.50 -18.66% 2,800 0 0
9.70
13.40
10.90
2 tháng
(2024-09-23) 		1.85 20.49% 55,024 0 0
9.05
13.40
10.90
3 tháng
(2024-08-26) 		4.41 68% 55,024 0 0
6.49
13.40
10.90
6 tháng
(2024-05-27) 		4.41 68% 55,024 0 0
6.49
13.40
10.90
12 tháng
(2023-11-28) 		2.68 32.54% 55,227 0 0
6.49
13.40
10.90
24 tháng
(2022-12-05) 		-1.44 -11.64% 162,528 0 0
6.49
13.40
10.90
36 tháng
(2021-12-08) 		-3.75 -25.59% 169,637 0 0
6.49
14.65
10.90
60 tháng
(2020-01-06) 		-6.53 -37.47% 207,947 0 0
6.49
17.43
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
10.90
 1,300 9.60 10.90 9.60 0 0 0
21/11/2024
11
 0 11 11 11 0 0 0
20/11/2024
11
 1,000 11 11 11 0 0 0
19/11/2024
11
 0 11 11 11 0 0 0
18/11/2024
11
 100 11 11 11 0 0 0
15/11/2024
9.70
 100 9.70 9.70 9.70 0 0 0
14/11/2024
11.20
 0 11.20 11.20 11.20 0 0 0
13/11/2024
11.20
 0 11.20 11.20 11.20 0 0 0
12/11/2024
11.20
 0 11.20 11.20 11.20 0 0 0
11/11/2024
11.20
 100 11.20 11.20 11.20 0 0 0
08/11/2024
13.10
 0 13.10 13.10 13.10 0 0 0
07/11/2024
13.10
 0 13.10 13.10 13.10 0 0 0
06/11/2024
13.10
 100 13.10 13.10 13.10 0 0 0
05/11/2024
11.40
 0 11.40 11.40 11.40 0 0 0
04/11/2024
11.40
 0 11.40 11.40 11.40 0 0 0
01/11/2024
11.40
 0 11.40 11.40 11.40 0 0 0
31/10/2024
11.40
 0 11.40 11.40 11.40 0 0 0
30/10/2024
11.40
 0 11.40 11.40 11.40 0 0 0
29/10/2024
11.40
 100 11.40 11.40 11.40 0 0 0
28/10/2024
13.40
 0 13.40 13.40 13.40 0 0 0
25/10/2024
13.40
 0 13.40 13.40 13.40 0 0 0
24/10/2024
13.40
 0 13.40 13.40 13.40 0 0 0
23/10/2024
13.40
 0 13.40 13.40 13.40 0 0 0
22/10/2024
13.40
 100 13.40 13.40 13.40 0 0 0
21/10/2024
11.80
 1 11.80 11.80 11.80 0 0 0
18/10/2024
11.80
 100 11.80 11.80 11.80 0 0 0
17/10/2024
10.40
 2,310 10.40 10.40 10.40 0 0 0
16/10/2024
10.10
 600 10.10 10.10 10.10 0 0 0
15/10/2024
11.40
 100 11.40 11.40 11.40 0 0 0
14/10/2024
10.80
 5,900 10.60 10.80 10.60 0 0 0
11/10/2024
9.80
 10 9.80 9.80 9.80 0 0 0
10/10/2024
9.80
 0 9.80 9.80 9.80 0 0 0
09/10/2024
9.80
 0 9.80 9.80 9.80 0 0 0
08/10/2024
9.80
 0 9.80 9.80 9.80 0 0 0
07/10/2024
9.80
 0 9.80 9.80 9.80 0 0 0
04/10/2024
9.80
 0 9.80 9.80 9.80 0 0 0
03/10/2024
9.80
 100 9.80 9.80 9.80 0 0 0
02/10/2024
10.60
 0 10.60 10.60 10.60 0 0 0
01/10/2024
10.50
 3,000 10.40 10.60 10.40 0 0 0
30/09/2024
12.10
 0 12.10 12.10 12.10 0 0 0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2024
12
 700 12.10 12.10 12 0 0 0
26/09/2024
10.60
 1,600 10.60 10.60 10.60 0 0 0
25/09/2024
11.51
 2,800 9.59 11.51 9.14 0 0 0
24/09/2024
10.33
 103 10.33 10.33 10.33 0 0 0
23/09/2024
9.05
 34,800 9.05 9.05 9.05 0 0 0
20/09/2024
6.49
 0 6.49 6.49 6.49 0 0 0
19/09/2024
6.49
 0 6.49 6.49 6.49 0 0 0
18/09/2024
6.49
 0 6.49 6.49 6.49 0 0 0
17/09/2024
6.49
 0 6.49 6.49 6.49 0 0 0
16/09/2024
6.49
 0 6.49 6.49 6.49 0 0 0
13/09/2024
6.49
 0 6.49 6.49 6.49 0 0 0
12/09/2024
6.49
 0 6.49 6.49 6.49 0 0 0
11/09/2024
6.49
 0 6.49 6.49 6.49 0 0 0
10/09/2024
6.49
 0 6.49 6.49 6.49 0 0 0
09/09/2024
6.49
 0 6.49 6.49 6.49 0 0 0
06/09/2024
6.49
 0 6.49 6.49 6.49 0 0 0
05/09/2024
6.49
 0 6.49 6.49 6.49 0 0 0
04/09/2024
6.49
 0 6.49 6.49 6.49 0 0 0
30/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
29/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
28/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
27/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
26/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
23/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
22/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
21/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
20/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
19/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
16/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
15/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
14/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
13/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
12/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
09/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
08/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
07/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
06/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
05/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
02/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
01/08/2024
6.49
 0 6.49 6.49 6.49 0 0 0
31/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
30/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
29/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
26/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
25/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
24/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
23/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
22/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
19/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
18/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
17/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
16/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
15/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
12/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
11/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
10/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
09/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
08/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
05/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0
04/07/2024
6.49
 0 6.49 6.49 6.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |