CTCP Xây dựng Số 1 (vc1)

11.80
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
(2026-08-19) 		-0.80 -6.35% 10,600 0 0
10.80
12.60
11.80
2 tháng
(2026-07-20) 		-1.10 -8.53% 13,300 0 0
10.80
14
11.80
3 tháng
(2026-06-22) 		-0.60 -4.84% 20,300 0 0
10.80
14
11.80
6 tháng
(2026-03-23) 		-3.20 -21.33% 144,700 0 0
10.80
16.50
11.80
12 tháng
(2025-09-23) 		-0.20 -1.67% 412,800 0 0
10.80
16.50
11.80
24 tháng
(2024-09-30) 		2.20 22.92% 755,649 -18,400 -0.2
7.90
16.50
11.80
36 tháng
(2023-10-04) 		2.40 25.53% 1,475,831 -348,264 -2.8
7.50
16.50
11.80
60 tháng
(2021-10-14) 		-1.20 -9.23% 8,375,502 -348,264 -2.8
7.40
25.10
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2014
4.39
 500 4.48 4.48 4.39 0 0 0
22/01/2014
4.48
 0 4.48 4.48 4.48 0 0 0
21/01/2014
4.48
 0 4.48 4.48 4.48 0 0 0
20/01/2014
4.48
 600 4.30 4.60 4.48 0 0 0
17/01/2014
4.30
 800 4.36 4.36 4.30 0 700 -0.0
16/01/2014
4.36
 500 4.82 4.82 4.36 0 0 0
15/01/2014
4.82
 1,100 4.51 4.82 4.54 0 500 -0.0
14/01/2014
4.51
 600 4.48 4.51 4.48 0 0 0
13/01/2014
4.48
 0 4.48 4.48 4.48 0 0 0
10/01/2014
4.48
 400 4.54 4.54 4.48 0 0 0
09/01/2014
4.54
 300 4.57 4.57 4.54 0 0 0
08/01/2014
4.57
 200 4.57 4.57 4.57 0 0 0
07/01/2014
4.57
 1,200 4.57 4.57 4.30 0 0 0
06/01/2014
4.57
 10,100 4.91 4.91 4.42 0 0 0
03/01/2014
4.91
 0 4.91 4.91 4.91 0 0 0
02/01/2014
4.91
 0 4.91 4.91 4.91 0 0 0
31/12/2013
4.91
 200 4.91 4.91 4.91 0 0 0
30/12/2013
4.91
 200 4.69 4.91 4.91 0 0 0
27/12/2013
4.69
 12,600 4.30 4.69 4.23 0 0 0
26/12/2013
4.30
 300 4.30 4.69 4.30 0 0 0
25/12/2013
4.30
 1,900 4.60 4.60 4.30 0 0 0
24/12/2013
4.60
 100 4.45 4.60 4.60 0 0 0
23/12/2013
4.45
 0 4.45 4.45 4.45 0 0 0
20/12/2013
4.45
 0 4.45 4.45 4.45 0 0 0
19/12/2013
4.45
 1,800 4.73 4.73 4.45 0 0 0
18/12/2013
4.73
 100 4.60 4.73 4.73 0 0 0
17/12/2013
4.60
 900 4.66 4.73 4.33 0 0 0
16/12/2013
4.66
 0 4.66 4.66 4.66 0 0 0
13/12/2013
4.66
 0 4.66 4.66 4.66 0 0 0
12/12/2013
4.66
 0 4.66 4.66 4.66 0 0 0
11/12/2013
4.66
 2,300 4.36 4.66 4.14 0 0 0
10/12/2013
4.36
 2,000 4.36 4.36 4.36 0 0 0
09/12/2013
4.36
 1,200 4.54 4.54 4.36 0 0 0
06/12/2013
4.54
 100 4.82 4.82 4.54 0 0 0
05/12/2013
4.82
 0 4.82 4.82 4.82 0 0 0
04/12/2013
4.82
 0 4.82 4.82 4.82 0 0 0
03/12/2013
4.82
 2,000 4.57 4.82 4.26 0 0 0
02/12/2013
4.57
 0 4.57 4.57 4.57 0 0 0
29/11/2013
4.57
 6,100 4.57 4.57 4.36 0 0 0
28/11/2013
4.57
 0 4.57 4.57 4.57 0 0 0
27/11/2013
4.57
 400 4.45 4.57 4.36 0 0 0
26/11/2013
4.45
 0 4.45 4.45 4.45 0 0 0
25/11/2013
4.45
 4,000 4.45 4.45 4.45 0 0 0
22/11/2013
4.45
 1,100 4.54 4.54 4.45 0 0 0
21/11/2013
4.54
 100 4.42 4.54 4.54 0 0 0
20/11/2013
4.42
 100 4.14 4.42 4.42 0 0 0
19/11/2013
4.14
 400 4.33 4.33 4.14 0 0 0
18/11/2013
4.33
 500 4.42 4.42 4.33 0 0 0
15/11/2013
4.42
 400 4.45 4.45 4.08 0 0 0
14/11/2013
4.45
 0 4.45 4.45 4.45 0 0 0
13/11/2013
4.45
 0 4.45 4.45 4.45 0 0 0
12/11/2013
4.45
 0 4.45 4.45 4.45 0 0 0
11/11/2013
4.45
 0 4.45 4.45 4.45 0 0 0
08/11/2013
4.45
 1,200 4.14 4.45 3.99 0 0 0
07/11/2013
4.14
 0 4.14 4.14 4.14 0 0 0
06/11/2013
4.14
 2,100 4.30 4.60 4.14 0 0 0
05/11/2013
4.30
 0 4.30 4.30 4.30 0 0 0
04/11/2013
4.30
 0 4.30 4.30 4.30 0 0 0
01/11/2013
4.30
 1,200 4.14 4.30 4.26 0 0 0
31/10/2013
4.14
 0 4.14 4.14 4.14 0 0 0
30/10/2013
4.14
 0 4.14 4.14 4.14 0 0 0
29/10/2013
4.14
 0 4.14 4.14 4.14 0 0 0
28/10/2013
4.14
 1,000 4.45 4.45 4.14 0 0 0
25/10/2013
4.45
 0 4.45 4.45 4.45 0 0 0
24/10/2013
4.45
 0 4.45 4.45 4.45 0 0 0
23/10/2013
4.45
 1,800 4.39 4.45 4.39 0 0 0
22/10/2013
4.39
 300 4.60 4.60 4.39 0 0 0
21/10/2013
4.60
 0 4.60 4.60 4.60 0 0 0
18/10/2013
4.60
 0 4.60 4.60 4.60 0 0 0
17/10/2013
4.60
 600 4.26 4.60 4.26 0 0 0
16/10/2013
4.26
 0 4.26 4.26 4.26 0 0 0
15/10/2013
4.26
 0 4.26 4.26 4.26 0 0 0
14/10/2013
4.26
 0 4.26 4.26 4.26 0 0 0
11/10/2013
4.26
 900 4.54 4.54 4.26 0 0 0
10/10/2013
4.54
 0 4.54 4.54 4.54 0 0 0
09/10/2013
4.54
 1,300 4.30 4.54 4.17 0 1,200 -0.0
08/10/2013
4.30
 0 4.30 4.30 4.30 0 0 0
07/10/2013
4.30
 100 4.48 4.48 4.30 0 0 0
04/10/2013
4.48
 1,600 4.48 4.48 4.14 0 0 0
03/10/2013
4.48
 0 4.48 4.48 4.48 0 0 0
02/10/2013
4.48
 0 4.48 4.48 4.48 0 0 0
01/10/2013
4.48
 0 4.48 4.48 4.48 0 0 0
30/09/2013
4.48
 0 4.48 4.48 4.48 0 0 0
27/09/2013
4.48
 0 4.48 4.48 4.48 0 0 0
26/09/2013
4.48
 2,600 4.08 4.48 4.08 0 0 0
25/09/2013
4.08
 100 4.42 4.42 4.08 0 0 0
24/09/2013
4.42
 0 4.42 4.42 4.42 0 0 0
23/09/2013
4.42
 0 4.42 4.42 4.42 0 0 0
20/09/2013
4.42
 1,600 4.45 4.45 4.08 0 0 0
19/09/2013
4.45
 0 4.45 4.45 4.45 0 0 0
18/09/2013
4.45
 0 4.45 4.45 4.45 0 0 0
17/09/2013
4.45
 2,100 4.60 4.60 4.14 0 0 0
16/09/2013
4.60
 0 4.60 4.60 4.60 0 0 0
13/09/2013
4.60
 0 4.60 4.60 4.60 0 0 0
12/09/2013
4.60
 0 4.60 4.60 4.60 0 0 0
11/09/2013
4.60
 1,100 4.36 4.60 4.33 0 0 0
10/09/2013
4.36
 300 4.11 4.36 4.36 0 0 0
09/09/2013
4.11
 1,000 3.74 4.11 4.11 0 0 0
06/09/2013
3.74
 100 3.84 3.84 3.74 0 0 0
05/09/2013
3.84
 100 4.14 4.14 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |