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)
31/01/2024
15.30
 19,827 15.60 15.60 15.10 0 0 0
30/01/2024
15.50
 2,744,881 15.30 15.60 15.20 0 0 0
29/01/2024
15.30
 5,690 15.50 15.50 15.20 0 0 0
26/01/2024
15.30
 21,446 15.60 15.60 15.10 0 0 0
25/01/2024
15.70
 60,611 15.40 16 15.40 0 0 0
24/01/2024
17
 100,345 14.90 17 14.50 0 0 0
23/01/2024
14.90
 6,572 14.70 15 14.70 0 0 0
22/01/2024
14.90
 29,689 15 15 14.60 0 0 0
19/01/2024
14.90
 18,229 14.70 14.90 14.60 0 0 0
18/01/2024
14.60
 17,712 14.80 14.80 14.60 0 0 0
17/01/2024
14.80
 14,850 14.70 15.30 14.70 0 0 0
16/01/2024
14.90
 11,935 14.90 15.70 14.50 0 0 0
15/01/2024
15
 39,703 15.30 15.30 14.90 0 0 0
12/01/2024
15.20
 43,069 15.40 15.60 15 0 0 0
11/01/2024
15.90
 28,693 15.90 15.90 15.40 0 0 0
10/01/2024
15.80
 20,652 15.80 16 15.50 0 0 0
09/01/2024
15.80
 11,741 16 16 15.70 0 0 0
08/01/2024
16.10
 42,175 16 16.10 15.40 0 0 0
05/01/2024
16.10
 16,201 16 16.40 15.90 0 0 0
04/01/2024
16.20
 31,965 16.20 16.30 16 0 0 0
03/01/2024
16.20
 23,853 16.10 16.30 16.10 0 0 0
02/01/2024
16.20
 17,859 16.80 16.80 16.10 0 0 0
29/12/2023
16
 46,300 16 16.10 15.70 0 0 0
28/12/2023
16
 61,800 16.20 16.40 15.80 1,000 0 0.0
27/12/2023
16.20
 39,800 16.20 16.20 15.80 0 0 0
26/12/2023
16.20
 15,800 16.40 16.50 16.10 4,600 0 0.1
25/12/2023
16.40
 14,700 16.30 16.40 16.10 0 0 0
22/12/2023
16.30
 25,000 16.50 16.60 16.20 0 0 0
21/12/2023
16.50
 3,700 16.40 16.90 16.40 0 0 0
20/12/2023
16.40
 31,600 16.60 17.20 16.40 0 0 0
19/12/2023
16.60
 63,000 16.70 17.10 16.30 0 0 0
18/12/2023
16.70
 6,600 16.60 16.80 16.10 0 0 0
15/12/2023
16.60
 19,100 16.50 16.70 16 0 0 0
14/12/2023
16.50
 16,400 16.80 17 16.40 0 0 0
13/12/2023
16.80
 23,300 16.60 17 16.40 0 0 0
12/12/2023
16.60
 16,500 16.80 16.80 16.60 0 0 0
11/12/2023
16.80
 23,200 16.90 17 16.80 0 0 0
08/12/2023
16.90
 64,900 16.30 17.10 16.30 400 0 0.0
07/12/2023
16.30
 29,900 16.50 16.50 15.80 0 0 0
06/12/2023
16.50
 11,600 16.20 16.50 16.20 0 0 0
05/12/2023
16.20
 8,800 16.40 16.50 16.20 0 0 0
04/12/2023
16.40
 26,200 15.90 17 15.80 0 0 0
01/12/2023
15.90
 16,200 16.10 16.10 15.50 0 0 0
30/11/2023
16.10
 21,600 16.50 16.50 16.10 0 0 0
29/11/2023
16.50
 17,700 16.50 16.50 16.20 0 0 0
28/11/2023
16.50
 53,500 17.10 17.10 15.70 0 0 0
27/11/2023
17.10
 18,100 17.60 17.80 17.10 0 0 0
24/11/2023
17.60
 37,400 18.40 18.40 17.50 0 0 0
23/11/2023
18.40
 77,400 18.40 18.40 17.50 0 0 0
22/11/2023
18.40
 46,600 18.50 18.50 17.70 0 0 0
21/11/2023
18.50
 32,000 18.50 18.50 17.90 0 0 0
20/11/2023
18.50
 66,800 18.50 18.50 17.10 0 1,000 -0.0
17/11/2023
18.50
 157,400 17.90 18.50 15.20 0 0 0
16/11/2023
17.90
 131,900 17.90 18.10 17 0 0 0
15/11/2023
17.90
 97,500 18 18 16.90 2,800 0 0.0
14/11/2023
18
 76,600 17.90 18 16.70 0 0 0
13/11/2023
17.90
 118,700 18 18 16.50 0 0 0
10/11/2023
18
 191,600 15.90 18 15.50 0 0 0
09/11/2023
15.90
 111,400 17.30 17.50 15.80 1,000 0 0.0
08/11/2023
17.30
 145,100 15.60 17.70 13.80 0 0 0
07/11/2023
15.60
 153,000 14.40 15.80 14.90 0 0 0
06/11/2023
14.40
 74,400 13 14.60 13.50 0 0 0
03/11/2023
13
 116,600 12.30 13.90 12 0 0 0
02/11/2023
12.30
 41,000 12 12.40 11.80 0 0 0
01/11/2023
12
 16,500 11.50 12.30 11.50 0 0 0
31/10/2023
11.50
 20,300 12 12 11.50 0 0 0
30/10/2023
12
 1,800 12 12 11.60 0 0 0
27/10/2023
12
 32,700 12 12.10 11.60 0 0 0
26/10/2023
12
 30,800 13.20 13.30 11.20 0 0 0
25/10/2023
13.20
 8,100 13 13.70 12.90 0 0 0
24/10/2023
13
 20,000 13 13 12.50 0 0 0
23/10/2023
13
 5,900 13 13.10 13 0 0 0
20/10/2023
13
 19,700 12.60 13.20 12.50 200 0 0.0
19/10/2023
12.60
 40,400 13.10 13.10 12.50 0 0 0
18/10/2023
13.10
 63,400 13.90 14 12.70 0 0 0
17/10/2023
13.90
 38,600 14.20 14.50 13.90 0 0 0
16/10/2023
14.20
 42,700 14.80 15 14.20 0 0 0
13/10/2023
14.80
 27,400 15.10 15.10 14.20 0 0 0
12/10/2023
15.10
 72,800 14.30 15.20 14.50 0 0 0
11/10/2023
14.30
 17,700 14.30 15.10 14.30 0 0 0
10/10/2023
14.30
 23,300 14 14.70 14 0 0 0
09/10/2023
14
 5,100 13.90 14.80 14 0 0 0
06/10/2023
13.90
 7,100 13.80 14.40 13.80 500 0 0.0
05/10/2023
13.80
 12,600 14.50 14.50 13.80 0 0 0
04/10/2023
14.50
 40,400 14.20 14.50 13.90 0 0 0
03/10/2023
14.20
 23,300 15.90 15.90 14 0 0 0
02/10/2023
15.90
 10,700 15.90 16.20 15.60 0 0 0
29/09/2023
15.90
 6,600 16 16 15.70 0 0 0
28/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
28/09/2023
16
 32,000 15.14 16.20 15.50 0 0 0
27/09/2023
15.14
 33,900 15.32 15.32 14.31 0 0 0
26/09/2023
15.32
 20,100 14.59 16.06 15.14 0 0 0
25/09/2023
14.59
 53,000 16.33 16.42 14.31 0 0 0
22/09/2023
16.33
 75,900 17.34 17.34 15.60 0 0 0
21/09/2023
17.34
 38,800 17.06 17.61 16.97 0 0 0
20/09/2023
17.06
 18,600 16.70 17.80 16.97 0 0 0
19/09/2023
16.70
 51,200 17.61 17.61 16.51 0 0 0
18/09/2023
17.61
 104,500 18.35 18.72 17.61 0 0 0
15/09/2023
18.35
 61,700 18.44 18.90 18.35 0 0 0
14/09/2023
18.44
 60,900 19.54 19.63 18.35 600 0 0.0
13/09/2023
19.54
 131,100 18.53 20.46 18.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |