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

17
2.20
(14.86%)
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) 		0.20 1.37% 25,747 -1,700 -0.0
13.90
17
17
2 tháng
(2024-09-23) 		-1.80 -10.84% 167,413 -2,000 -0.0
13.90
17
17
3 tháng
(2024-08-26) 		1.50 11.28% 609,557 -2,000 -0.0
13.30
17
17
6 tháng
(2024-05-27) 		0.60 4.23% 1,751,355 -16,203 -0.2
13
17
17
12 tháng
(2023-11-28) 		-1.70 -10.30% 6,578,974 -4,112 -0.1
13
17
17
24 tháng
(2022-12-05) 		3.70 33.32% 18,179,983 -15,600 -0.4
9.17
22.02
17
36 tháng
(2021-12-08) 		1.61 12.24% 20,679,998 -21,380 -0.4
9.17
33.88
17
60 tháng
(2019-12-19) 		9.59 184.24% 24,708,032 -24,280 -0.5
4.96
33.88
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
8.35
 3,100 8.48 8.48 8.21 0 0 0
15/04/2021
8.48
 11,800 8.44 8.53 8.39 0 0 0
14/04/2021
8.44
 11,100 8.71 8.71 8.35 0 0 0
13/04/2021
8.71
 6,400 8.71 8.80 8.48 0 0 0
12/04/2021
8.71
 16,600 8.71 8.84 8.71 0 0 0
09/04/2021
8.71
 11,100 8.71 8.80 8.21 0 0 0
08/04/2021
8.71
 12,900 8.44 8.80 8.21 0 0 0
07/04/2021
8.44
 3,600 8.48 8.48 8.44 0 0 0
06/04/2021
8.48
 11,902 8.57 8.62 8.17 0 0 0
05/04/2021
8.57
 24,002 8.71 8.80 8.39 0 0 0
02/04/2021
8.71
 24,200 9.07 9.07 8.71 0 0 0
01/04/2021
9.07
 13,200 9.16 9.34 8.71 0 0 0
31/03/2021
9.16
 10,900 9.39 9.39 8.84 0 0 0
30/03/2021
9.39
 4,600 9.48 9.48 9.07 0 0 0
29/03/2021
9.48
 5,238 9.39 9.48 9.02 0 0 0
26/03/2021
9.39
 0 9.48 9.39 9.39 0 0 0
25/03/2021
9.48
 16,500 9.57 9.57 9.34 0 0 0
24/03/2021
9.57
 8,608 10.15 10.15 9.43 0 0 0
23/03/2021
10.15
 16,200 9.57 10.15 9.16 0 0 0
22/03/2021
9.57
 83,000 9.88 9.88 8.21 0 0 0
19/03/2021
9.88
 21,400 10.02 10.02 9.02 0 0 0
18/03/2021
10.02
 38,100 10.29 10.29 8.39 0 0 0
17/03/2021
10.29
 162,038 8.71 10.87 8.12 0 0 0
16/03/2021
8.71
 71,960 10.15 10.47 8.71 0 0 0
15/03/2021
10.15
 8,100 10.33 10.47 10.06 0 0 0
12/03/2021
10.33
 42,931 9.88 10.38 9.48 0 0 0
11/03/2021
9.88
 31,400 9.70 9.93 8.57 0 0 0
10/03/2021
9.70
 13,000 9.93 9.93 9.11 0 0 0
09/03/2021
9.93
 18,100 9.88 9.93 9.84 0 0 0
08/03/2021
9.88
 4,200 10.02 10.11 9.88 0 0 0
05/03/2021
10.02
 16,600 9.93 10.02 9.52 0 500 -0.0
04/03/2021
9.93
 22,800 9.93 9.93 9.20 0 0 0
03/03/2021
9.93
 28,723 10.38 10.38 8.93 0 0 0
02/03/2021
10.38
 58,605 9.43 10.83 9.75 0 500 -0.0
01/03/2021
9.43
 22,350 8.48 9.43 9.43 0 0 0
26/02/2021
8.48
 63,200 7.40 8.48 6.32 0 400 -0.0
25/02/2021
7.40
 5,200 7.31 7.44 7.35 0 0 0
24/02/2021
7.31
 3,200 7.44 7.44 7.26 0 0 0
23/02/2021
7.44
 12,500 7.44 7.58 7.44 0 0 0
22/02/2021
7.44
 2,100 7.49 7.49 7.31 300 0 0.0
19/02/2021
7.49
 2,600 7.58 7.58 7.26 0 0 0
18/02/2021
7.58
 7,100 7.63 7.63 7.44 0 0 0
17/02/2021
7.63
 12,400 7.58 7.63 7.26 600 0 0.0
09/02/2021
7.58
 5,600 7.04 7.58 7.04 0 800 0
08/02/2021
7.04
 6,300 6.95 7.17 6.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |