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)
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
17/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
16/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
15/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
14/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
11/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
10/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
09/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
08/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
07/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
04/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
03/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
01/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
31/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
28/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
27/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
26/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
25/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
24/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
21/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
20/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
19/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
18/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
17/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
14/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
13/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
12/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
11/08/2020
6.09
 200 6.50 6.50 6.09 0 0 0
10/08/2020
6.50
 0 6.50 6.50 6.50 0 0 0
07/08/2020
6.50
 0 6.50 6.50 6.50 0 0 0
06/08/2020
6.50
 100 5.69 6.50 6.50 0 0 0
05/08/2020
5.69
 100 4.96 5.69 5.69 0 0 0
04/08/2020
4.96
 0 4.96 4.96 4.96 0 0 0
03/08/2020
4.96
 100 6.63 6.63 4.96 0 0 0
31/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
30/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
29/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
28/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
27/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
24/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
23/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
22/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
21/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
20/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
17/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
16/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
15/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
14/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
13/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
10/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 4.6%
09/07/2020
6.63
 0 6.65 6.63 6.63 0 0 0
08/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
07/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
06/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
03/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
02/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |