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

14.80
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
(2024-10-22) 		1.40 9.93% 25,747 -1,700 -0.0
13.90
15.50
14.80
2 tháng
(2024-09-23) 		-1.10 -6.63% 167,413 -2,000 -0.0
13.90
16.60
14.80
3 tháng
(2024-08-23) 		2 14.81% 619,486 -2,000 -0.0
13.30
16.90
14.80
6 tháng
(2024-05-27) 		1.30 9.15% 1,751,355 -16,203 -0.2
13
16.90
14.80
12 tháng
(2023-11-27) 		-1.60 -9.36% 6,597,074 -4,112 -0.1
13
17.10
14.80
24 tháng
(2022-12-02) 		4.12 36.25% 18,204,224 -15,600 -0.4
9.17
22.02
14.80
36 tháng
(2021-12-07) 		2.60 20.11% 20,698,398 -21,380 -0.4
9.17
33.88
14.80
60 tháng
(2019-12-18) 		10.29 197.69% 24,708,032 -24,280 -0.5
4.96
33.88
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
14.70
 7,609 14.20 14.70 14.10 0 0 0
01/07/2024
14.20
 4,619 14.10 14.30 14.10 0 0 0
28/06/2024
14.30
 9,290 14.20 14.30 14.20 0 0 0
27/06/2024
14.60
 20,013 14.30 14.60 14.10 0 0 0
26/06/2024
14.50
 15,140 14.60 14.80 14.50 0 0 0
25/06/2024
14.70
 21,230 15.20 15.20 14.70 0 0 0
24/06/2024
14.70
 32,232 15.50 16 14 0 0 0
21/06/2024
15.60
 68,569 15.40 15.90 14.90 0 10,003 -0.2
20/06/2024
14.80
 3,902 15 15.10 14.80 0 0 0
19/06/2024
14.80
 9,602 14.60 14.80 14.60 0 0 0
18/06/2024
14.60
 30,213 14.20 15 13.90 0 0 0
17/06/2024
15.10
 1,030 15.10 15.10 15.10 0 0 0
14/06/2024
15.40
 13,332 15.70 15.70 14.90 0 0 0
13/06/2024
15.40
 6,642 15.30 15.50 15.30 0 0 0
12/06/2024
15.30
 9,010 15.50 15.50 15 0 0 0
11/06/2024
15.50
 14,821 15.60 15.60 15 0 0 0
10/06/2024
15.60
 16,110 15.10 15.90 15.10 0 0 0
07/06/2024
15.10
 9,740 15.20 15.20 14.90 0 0 0
06/06/2024
15.10
 25,470 15.20 15.40 15 0 0 0
05/06/2024
15.40
 52,588 15.60 15.60 15.30 0 0 0
04/06/2024
15.60
 29,408 15.50 15.90 15.40 0 0 0
03/06/2024
15.50
 76,407 15.60 15.80 15.10 0 0 0
31/05/2024
15.60
 59,099 18 18 15.10 0 0 0
30/05/2024
16.80
 102,143 16.10 17.30 16.10 0 2,200 -0.0
29/05/2024
16.30
 176,392 14.60 16.30 14.50 0 0 0
28/05/2024
14.30
 15,116 14.20 14.30 14.10 0 0 0
27/05/2024
14.20
 16,364 14.50 14.50 14.10 0 0 0
24/05/2024
13.80
 17,780 14 14 13.50 0 0 0
23/05/2024
13.70
 4,870 14.20 14.20 13.70 0 0 0
22/05/2024
13.80
 6,293 13.60 13.90 13.50 0 0 0
21/05/2024
14
 13,449 13.90 14 13.50 0 0 0
20/05/2024
13.90
 3,214 13.90 13.90 13.60 0 0 0
17/05/2024
14
 9,610 13.60 14.10 13.60 0 0 0
16/05/2024
13.70
 5,492 13.60 13.70 13.50 200 1,000 -0.0
15/05/2024
13.60
 7,471 13.40 13.80 13.30 0 0 0
14/05/2024
13.50
 6,357 13.70 13.70 13.40 0 0 0
13/05/2024
13.50
 3,614 14 14 13.50 1,000 0 0.0
10/05/2024
13.30
 10,051 13.70 13.70 13.20 500 0 0.0
09/05/2024
13.70
 16,112 13 13.70 13 0 0 0
08/05/2024
13.60
 16,676 14 14 13.60 0 0 0
07/05/2024
14
 5,076 13.70 14 13.70 0 0 0
06/05/2024
13.40
 5,804 13.40 14 13.40 0 0 0
03/05/2024
14.30
 2,806 14.50 14.50 13 0 0 0
02/05/2024
13.80
 300 14.20 14.20 13.80 0 0 0
26/04/2024
14
 654 14.50 14.50 13.50 0 0 0
25/04/2024
14
 439 14.50 14.50 13.50 0 0 0
24/04/2024
13.50
 2,269 13.40 14.50 13.40 0 0 0
23/04/2024
13.40
 348 13.60 13.60 13.40 0 0 0
22/04/2024
13.20
 1,561 13.30 13.80 13.20 0 0 0
19/04/2024
13
 5,413 12.50 13.20 12.50 0 0 0
17/04/2024
13.50
 9,705 13.50 13.70 13.50 0 0 0
16/04/2024
13.40
 17,300 13.90 13.90 13.10 0 0 0
15/04/2024
13.90
 10,230 13.90 13.90 13.70 0 0 0
12/04/2024
13.90
 4,458 14 14 13.90 0 0 0
11/04/2024
14
 4,810 14.10 14.10 13.80 0 0 0
10/04/2024
14.10
 3,513 14.10 14.10 14.10 0 0 0
09/04/2024
14
 14,445 14.20 14.20 13.80 1,500 0 0.0
08/04/2024
14.20
 3,946 14.20 14.20 14.10 0 0 0
05/04/2024
14.30
 5,400 14.40 14.40 14.30 0 0 0
04/04/2024
14.40
 6,090 14.50 14.50 14.30 0 0 0
03/04/2024
14.40
 9,178 14.50 14.60 14.40 0 0 0
02/04/2024
14.50
 12,852 14.30 14.50 14.20 0 0 0
01/04/2024
14.40
 6,838 14.50 14.60 14.30 100 0 0.0
29/03/2024
14.40
 15,400 14.50 14.50 14.40 0 0 0
28/03/2024
14.50
 7,578 14.80 14.80 14.50 0 0 0
27/03/2024
14.50
 2,080 14.70 14.70 14.50 0 0 0
26/03/2024
14.60
 4,219 14.80 14.80 14.60 0 109 -0.0
25/03/2024
14.80
 10,592 15 15 14.60 0 0 0
22/03/2024
14.70
 25,687 14.60 14.80 14.50 0 0 0
21/03/2024
15
 35,404 14.10 15 14.10 0 0 0
20/03/2024
14
 22,033 14.90 14.90 14 0 0 0
19/03/2024
14.90
 2,650 15.20 15.20 14.90 0 0 0
18/03/2024
14.70
 33,005 15.20 15.30 14.50 0 0 0
15/03/2024
15.10
 10,263 15.30 15.30 15 0 0 0
14/03/2024
14.80
 29,100 15.20 15.40 14.80 0 0 0
13/03/2024
15.40
 10,585 15.10 15.40 14.80 0 0 0
12/03/2024
15.40
 9,409 15.30 15.40 15 0 0 0
11/03/2024
15.20
 7,500 15.80 15.80 15.20 0 0 0
08/03/2024
15.30
 14,952 15.30 15.50 15.30 0 0 0
07/03/2024
15.20
 9,965 15.40 15.50 15.20 0 0 0
06/03/2024
15.40
 7,150 16 16 15.30 0 0 0
05/03/2024
15.30
 15,598 15.60 15.90 15.30 0 0 0
04/03/2024
15.30
 29,732 15.40 15.40 15.20 0 0 0
01/03/2024
15.40
 22,400 15.40 15.40 15.30 0 0 0
29/02/2024
15.30
 14,414 15.30 15.40 15.30 400 0 0.0
28/02/2024
15.30
 14,086 15.40 15.40 15.20 0 0 0
27/02/2024
15.40
 25,032 15.40 15.40 15.30 0 0 0
26/02/2024
15.40
 7,201 15.50 15.60 15.30 0 0 0
23/02/2024
15.40
 18,649 15.60 15.70 15.40 0 0 0
22/02/2024
15.60
 32,343 15.90 15.90 15.50 0 0 0
21/02/2024
15.70
 18,410 15.80 15.80 15.60 0 0 0
20/02/2024
15.50
 19,417 15.60 15.80 15.50 300 0 0.0
19/02/2024
15.60
 14,887 16 16 15.40 0 0 0
16/02/2024
15.20
 18,595 15.20 15.40 15 0 0 0
15/02/2024
15.30
 2,070 15.60 15.60 15.20 200 0 0.0
07/02/2024
15
 18,172 15.30 15.30 15 1,000 0 0.0
06/02/2024
15.30
 7,893 15.50 15.50 15.10 0 0 0
05/02/2024
15.10
 27,241 15.20 15.20 14.70 0 0 0
02/02/2024
15.30
 14,542 15.60 15.60 15 2,000 0 0.0
01/02/2024
15.50
 10,043 15.20 15.50 15.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |