Tổng Công ty Xây dựng Số 1 - CTCP (cc1)

16.70
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
(2024-08-20) 		3.40 25.19% 412,100 0 0
13.30
16.90
16.80
2 tháng
(2024-07-22) 		2.70 19.01% 611,400 -2,000 -0.0
13
16.90
16.80
3 tháng
(2024-06-21) 		1.30 8.33% 860,800 -12,003 -0.2
13
16.90
16.80
6 tháng
(2024-03-25) 		2.10 14.19% 1,816,800 -12,012 -0.2
13
16.90
16.80
12 tháng
(2023-09-25) 		2.31 15.86% 8,766,000 1,388 0.0
11.50
18.50
16.80
24 tháng
(2022-09-30) 		4.97 41.70% 18,278,290 -16,481 -0.4
9.17
22.02
16.80
36 tháng
(2021-10-05) 		9.09 116.51% 21,908,420 -21,180 -0.4
7.81
33.88
16.80
60 tháng
(2019-10-16) 		12.09 251.13% 24,490,259 -21,380 -0.4
4.81
33.88
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
6.95
 2,400 6.77 6.99 6.77 0 0 0
04/02/2021
6.77
 12,600 6.54 7.17 6.63 800 0 0.0
03/02/2021
6.54
 14,700 6.36 6.95 6.45 0 0 0
02/02/2021
6.36
 3,000 6.32 6.72 6.27 0 0 0
01/02/2021
6.32
 2,400 6.72 7.67 5.91 0 0 0
29/01/2021
6.72
 6,300 6.05 6.72 6.09 0 0 0
28/01/2021
6.05
 30,200 6.54 7.08 6.00 0 0 0
27/01/2021
6.54
 8,200 7.04 7.44 6.54 0 0 0
26/01/2021
7.04
 5,400 6.77 7.08 6.54 0 0 0
25/01/2021
6.77
 51,600 7.35 7.63 6.77 0 0 0
22/01/2021
7.35
 4,900 7.67 7.67 7.35 0 0 0
21/01/2021
7.67
 2,700 7.58 7.67 7.31 0 0 0
20/01/2021
7.58
 2,000 7.54 7.63 7.22 0 0 0
19/01/2021
7.54
 7,200 7.54 7.58 7.31 0 0 0
18/01/2021
7.54
 16,700 7.99 7.99 7.54 500 0 0.0
15/01/2021
7.99
 16,200 7.76 8.08 7.67 0 0 0
14/01/2021
7.76
 14,500 7.54 7.81 6.59 0 0 0
13/01/2021
7.54
 5,300 7.26 7.63 7.54 0 0 0
12/01/2021
7.26
 8,900 7.31 7.58 7.26 0 0 0
11/01/2021
7.31
 200 7.35 7.35 7.31 0 0 0
08/01/2021
7.35
 35,100 7.31 7.63 7.22 0 0 0
07/01/2021
7.31
 5,400 7.31 7.44 7.31 0 0 0
06/01/2021
7.31
 0 6.90 7.31 6.90 0 0 0
05/01/2021
6.90
 110,800 6.99 8.30 6.90 0 0 0
04/01/2021
6.99
 25,000 7.54 7.85 6.99 0 0 0
31/12/2020
7.54
 12,500 6.95 7.54 6.68 0 0 0
30/12/2020
6.95
 127,102 7.22 7.44 6.59 0 0 0
29/12/2020
7.22
 5,000 7.44 7.67 7.22 0 0 0
28/12/2020
7.44
 31,400 7.67 8.44 6.81 0 0 0
25/12/2020
7.67
 13,700 7.63 7.90 6.77 0 0 0
24/12/2020
7.63
 600 6.77 7.63 7.58 0 0 0
23/12/2020
6.77
 16,013 7.76 7.85 6.77 0 0 0
22/12/2020
7.76
 29,800 8.80 8.80 7.76 0 0 0
21/12/2020
8.80
 24,710 10.83 11.28 8.80 0 0 0
18/12/2020
10.83
 3,000 11.64 11.64 9.34 0 1,200 -0.0
17/12/2020
11.64
 203 11.73 11.73 10.15 0 0 0
16/12/2020
11.73
 100 9.48 11.73 11.73 0 0 0
15/12/2020
9.48
 400 10.83 11.23 9.48 0 0 0
14/12/2020
10.83
 2,100 8.48 11.42 9.97 0 0 0
11/12/2020
8.48
 200 9.97 11.37 8.48 0 0 0
10/12/2020
9.97
 100 8.98 9.97 9.97 0 0 0
09/12/2020
8.98
 200 9.93 9.93 8.44 0 0 0
08/12/2020
9.93
 0 9.93 9.93 9.93 0 0 0
07/12/2020
9.93
 1,000 10.47 10.47 9.93 0 900 -0.0
04/12/2020
10.47
 410 9.29 10.65 9.02 0 0 0
03/12/2020
9.29
 100 8.12 9.29 9.29 0 0 0
02/12/2020
8.12
 100 7.22 8.12 8.12 0 0 0
01/12/2020
7.22
 0 7.22 7.22 7.22 0 0 0
30/11/2020
7.22
 400 7.26 7.26 7.22 0 0 0
27/11/2020
7.26
 4,400 6.32 7.26 7.26 0 0 0
26/11/2020
6.32
 0 6.32 6.32 6.32 0 0 0
25/11/2020
6.32
 0 6.32 6.32 6.32 0 0 0
24/11/2020
6.32
 0 6.32 6.32 6.32 0 0 0
23/11/2020
6.32
 0 6.32 6.32 6.32 0 0 0
20/11/2020
6.32
 1,800 6.32 6.32 6.32 0 0 0
19/11/2020
6.32
 900 6.23 6.32 6.32 0 0 0
18/11/2020
6.23
 0 6.23 6.23 6.23 0 0 0
17/11/2020
6.23
 0 6.23 6.23 6.23 0 0 0
16/11/2020
6.23
 0 6.23 6.23 6.23 0 0 0
13/11/2020
6.23
 0 6.23 6.23 6.23 0 0 0
12/11/2020
6.23
 10 6.23 6.23 6.23 0 0 0
11/11/2020
6.23
 0 6.23 6.23 6.23 0 0 0
10/11/2020
6.23
 1,300 7.22 7.22 6.23 0 0 0
09/11/2020
7.22
 100 7.22 7.22 6.14 0 0 0
06/11/2020
7.22
 0 7.22 7.22 7.22 0 0 0
05/11/2020
7.22
 0 7.22 7.22 7.22 0 0 0
04/11/2020
7.22
 300 6.72 7.22 7.22 0 0 0
03/11/2020
6.72
 100 7.90 7.90 6.72 0 0 0
02/11/2020
7.90
 0 7.90 7.90 7.90 0 0 0
30/10/2020
7.90
 0 7.90 7.90 7.90 0 0 0
29/10/2020
7.90
 0 7.90 7.90 7.90 0 0 0
28/10/2020
7.90
 0 7.90 7.90 7.90 0 0 0
27/10/2020
7.90
 200 8.12 8.12 7.90 0 0 0
26/10/2020
8.12
 0 8.12 8.12 8.12 0 0 0
23/10/2020
8.12
 0 8.12 8.12 8.12 0 0 0
22/10/2020
8.12
 1,000 7.22 8.12 8.12 0 0 0
21/10/2020
7.22
 100 6.14 7.22 7.22 0 0 0
20/10/2020
6.14
 700 7.22 7.67 6.14 0 0 0
19/10/2020
7.22
 100 7.22 7.22 7.22 0 0 0
16/10/2020
7.22
 0 7.22 7.22 7.22 0 0 0
15/10/2020
7.22
 0 7.22 7.22 7.22 0 0 0
14/10/2020
7.22
 0 7.22 7.22 7.22 0 0 0
13/10/2020
7.22
 0 7.22 7.22 7.22 0 0 0
12/10/2020
7.22
 0 7.26 7.22 7.22 0 0 0
09/10/2020
7.26
 1,000 7.26 7.26 7.22 0 0 0
08/10/2020
7.26
 0 7.26 7.26 7.26 0 0 0
07/10/2020
7.26
 0 7.26 7.26 7.26 0 0 0
06/10/2020
7.26
 200 8.53 8.53 7.26 0 0 0
05/10/2020
8.53
 1 8.53 8.53 8.53 0 0 0
02/10/2020
8.53
 0 8.53 8.53 8.53 0 0 0
01/10/2020
8.53
 0 8.53 8.53 8.53 0 0 0
30/09/2020
8.53
 100 6.09 8.53 8.53 0 0 0
29/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
28/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
25/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
24/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
23/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
22/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
21/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
18/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |