CTCP Xây dựng Số 1 (vc1)

13.40
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
(2026-09-04) 		0.80 7.27% 6,100 0 0
10.80
13.40
13.40
2 tháng
(2026-08-05) 		-1 -7.81% 10,400 0 0
10.80
13.90
13.40
3 tháng
(2026-07-06) 		-1.50 -11.28% 15,500 0 0
10.80
14
13.40
6 tháng
(2026-04-07) 		-3.10 -20.81% 139,700 0 0
10.80
16.50
13.40
12 tháng
(2025-10-09) 		-1.20 -9.23% 346,400 0 0
10.80
16.50
13.40
24 tháng
(2024-10-14) 		3.30 38.82% 730,225 -18,400 -0.2
7.90
16.50
13.40
36 tháng
(2023-10-20) 		2.90 32.58% 1,401,894 -329,664 -2.7
7.50
16.50
13.40
60 tháng
(2021-11-01) 		-2.20 -15.71% 8,011,055 -329,664 -2.7
7.40
25.10
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2021
10.50
 13,400 10.50 10.80 10.50 0 0 0
05/08/2021
10.50
 10,408 10.40 10.50 10.10 0 0 0
04/08/2021
10.60
 8,220 10.50 10.60 10.50 0 0 0
03/08/2021
10.60
 24,120 10.50 10.60 10.10 0 0 0
30/07/2021
10.50
 14,162 10 10.60 10 0 0 0
29/07/2021
10.20
 4,309 10 10.20 10 0 0 0
28/07/2021
10
 7,253 10.20 10.20 10 0 0 0
27/07/2021
10.30
 19,797 10 10.30 10 0 0 0
26/07/2021
10
 3,700 10 10.10 10 0 0 0
23/07/2021
10.50
 21,200 10.60 10.70 10 0 0 0
22/07/2021
10.70
 20,500 10.60 10.70 10.20 0 0 0
21/07/2021
10.70
 11,100 10.80 10.80 10.70 0 0 0
20/07/2021
10.40
 5,800 9.70 10.40 9 0 0 0
19/07/2021
9.70
 48,800 9.90 10.70 9.70 0 0 0
16/07/2021
10.70
 7,300 10.80 11 10.70 0 0 0
15/07/2021
11.30
 700 9.90 11.30 9.90 0 0 0
14/07/2021
10.40
 9,800 10.30 10.50 10.30 0 0 0
13/07/2021
11.30
 1,200 11.30 11.30 11.30 0 0 0
12/07/2021
11.30
 11,200 11 11.50 9.90 0 0 0
09/07/2021
11
 6,600 11 11.10 11 0 0 0
08/07/2021
11
 4,700 11 11.80 11 0 0 0
07/07/2021
11
 36,032 11 11.20 10.50 0 0 0
06/07/2021
11
 17,800 11 11.80 10.90 0 0 0
05/07/2021
11.60
 17,800 11.50 11.80 11.50 0 0 0
02/07/2021
11.90
 18,600 10.90 12.10 10.90 0 0 0
01/07/2021
11.90
 16,400 12 12.20 11.80 0 0 0
30/06/2021
11.80
 32,302 11.80 12 11.80 0 0 0
29/06/2021
12
 24,300 12 12 11.90 0 0 0
28/06/2021
12
 35,500 12 12.10 11.90 0 0 0
25/06/2021
12.10
 17,902 12 12.10 12 0 0 0
24/06/2021
12.10
 32,600 12 12.10 12 0 0 0
23/06/2021
12
 62,500 12.10 12.20 12 0 0 0
22/06/2021
12.10
 18,000 12.20 12.20 12.10 0 0 0
21/06/2021
12.20
 54,100 12.10 12.30 12 0 0 0
18/06/2021
12.10
 50,300 12.10 12.10 12.10 0 0 0
17/06/2021
12.10
 49,670 12.20 12.40 12.10 0 0 0
16/06/2021
12.20
 33,100 12.10 12.40 12.10 0 0 0
15/06/2021
12.10
 38,632 12.30 12.30 12.10 0 0 0
14/06/2021
12.30
 42,700 12.40 12.60 12.20 0 0 0
11/06/2021
12.40
 90,600 12.30 12.40 12.10 0 0 0
10/06/2021
12
 55,200 12.20 12.20 12 0 0 0
09/06/2021
12.20
 72,700 12.10 12.20 12 0 0 0
08/06/2021
12.10
 49,300 12.50 12.50 12.10 0 0 0
07/06/2021
12.20
 19,200 12.10 12.40 12.10 0 0 0
04/06/2021
12.30
 104,400 12.50 12.50 12.20 0 0 0
03/06/2021
12.50
 62,900 12.70 12.70 12.50 0 0 0
02/06/2021
12.70
 139,330 12.50 12.70 12.40 0 0 0
01/06/2021
12.40
 78,816 12.20 12.60 12.20 0 0 0
31/05/2021
12.10
 54,300 12.10 12.10 11.90 0 0 0
28/05/2021
12.10
 9,400 12 12.10 11.90 0 0 0
27/05/2021
12
 38,600 12 12 11.80 0 0 0
26/05/2021
12
 32,400 12.10 12.20 12 0 0 0
25/05/2021
12
 32,600 12.20 12.30 12 0 0 0
24/05/2021
12.50
 44,400 12.50 12.60 12 0 0 0
21/05/2021
12
 32,500 12 12.40 12 0 0 0
20/05/2021
12.30
 33,600 12.40 12.50 12.20 0 0 0
19/05/2021
12.40
 67,900 12.40 12.50 12.30 0 0 0
18/05/2021
12.40
 41,500 12.40 12.50 12.20 0 0 0
17/05/2021
12.30
 104,600 12 12.60 12 0 0 0
14/05/2021
12.60
 52,400 12.70 13 12.50 0 0 0
13/05/2021
12.70
 144,400 12.60 13.30 12.60 0 0 0
12/05/2021
12.60
 123,200 11 12.60 11 0 0 0
11/05/2021
12
 83,700 11.80 12.40 11.80 0 0 0
10/05/2021
11.90
 41,500 11.20 11.90 11.20 0 0 0
07/05/2021
11.90
 12,200 12.40 12.40 11.50 0 0 0
06/05/2021
12.50
 209,300 12 12.80 11 0 0 0
05/05/2021
11.80
 4,100 12.20 12.20 11.60 0 0 0
04/05/2021
11.60
 103,200 10.90 11.80 10.90 0 0 0
29/04/2021
10.90
 54,600 10.80 10.90 10 0 0 0
28/04/2021
10.90
 18,100 11.20 11.20 10.50 0 0 0
27/04/2021
11.20
 23,700 10.60 11.30 10.50 0 0 0
26/04/2021
11.60
 52,800 12 12 10.50 0 0 0
23/04/2021
11.60
 13,500 11.70 11.70 10.80 0 0 0
22/04/2021
11.20
 75,100 12 12 11.20 0 0 0
20/04/2021
12
 167,008 11.60 12 11.30 0 0 0
19/04/2021
11.30
 64,600 11.80 12.20 11.20 0 0 0
16/04/2021
11.80
 117,900 12.60 12.60 11.60 0 0 0
15/04/2021
12.60
 73,800 12.90 13 12.40 0 0 0
14/04/2021
13.10
 65,700 13.20 13.30 13 0 4,000 -0.1
13/04/2021
13.30
 298,500 13 13.80 12.90 0 1,200 0.0
12/04/2021
12.90
 164,400 12.40 13.50 12 0 1,000 0.0
09/04/2021
12.40
 129,230 12.90 12.90 12.10 0 4,700 -0.1
08/04/2021
12.90
 213,600 14 14 12.80 0 0 0
07/04/2021
12.80
 197,700 11.80 12.80 11.80 1,000 0 0.0
06/04/2021
11.70
 161,300 11.80 12 11.40 4,700 0 0.1
05/04/2021
11.60
 206,500 11.20 11.80 11 0 0 0
02/04/2021
11
 110,100 10.90 11 10.60 5,000 0 0.1
01/04/2021
11
 98,308 10.80 11 10.40 0 0 0
31/03/2021
11.10
 57,393 11.10 12 10.80 0 0 0
30/03/2021
11.10
 215,007 10.30 11.30 10.30 0 0 0
29/03/2021
10.30
 246,059 10.20 10.80 10.10 200 0 0.0
26/03/2021
11.20
 94,693 12.80 12.80 10.70 0 0 0
25/03/2021
11.70
 37,681 11.70 11.70 11.70 0 0 0
24/03/2021
10.70
 1,280,142 9.80 10.70 9.80 0 0 0
23/03/2021
9.80
 227,900 9.80 9.80 9.80 0 0 0
22/03/2021
9.80
 9,500 9.80 9.80 9.80 0 0 0
19/03/2021
9.80
 5 9.80 9.80 9.80 0 0 0
18/03/2021
9.80
 0 9.80 9.80 9.80 0 0 0
17/03/2021
9.80
 4,730 9.80 9.80 9.50 0 0 0
16/03/2021
9.90
 100 9.90 9.90 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc