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

13.90
-0.10
(-0.71%)

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
(2024-10-14)
-0.30 -2.10% 38,600 -500 -0.0
14
14.90
14
2 tháng
(2024-09-13)
-2 -12.50% 498,500 -1,500 -0.0
14
16.90
14
3 tháng
(2024-08-14)
0.60 4.48% 653,800 -3,500 -0.0
13.30
16.90
14
6 tháng
(2024-05-16)
0.30 2.19% 1,800,400 -16,503 -0.2
13
16.90
14
12 tháng
(2023-11-20)
-4.50 -24.32% 6,839,100 -4,612 -0.1
13
18.50
14
24 tháng
(2022-11-23)
3.82 37.48% 18,261,796 -15,100 -0.4
9.17
22.02
14
36 tháng
(2021-11-29)
-1.02 -6.77% 20,788,384 -20,880 -0.4
9.17
33.88
14
60 tháng
(2019-12-09)
8.09 137.01% 24,692,458 -23,780 -0.5
4.94
33.88
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2023
20.46
125,500 20.83 20.83 20.28 0 0 0
29/08/2023
20.83
108,500 21.10 21.83 20.55 7,800 0 0.2
28/08/2023
21.10
156,900 21.19 21.74 20.64 1,000 0 0.0
25/08/2023
21.19
280,000 20.64 23.49 20.83 0 0 0
24/08/2023
20.64
81,200 20.64 20.83 20.18 0 0 0
23/08/2023
20.64
84,800 20 20.92 20.18 0 0 0
22/08/2023
20
107,000 20.46 21.10 18.81 0 0 0
21/08/2023
20.46
106,600 21.38 21.38 19.54 0 0 0
18/08/2023
21.38
163,700 21.74 22.02 20.28 0 0 0
17/08/2023
21.74
104,800 22.02 22.02 21.19 0 2,900 -0.1
16/08/2023
22.02
165,500 21.10 22.02 20.64 0 37,900 -0.9
15/08/2023
21.10
92,600 21.56 22.02 20.83 0 0 0
14/08/2023
21.56
152,200 20.18 22.48 20.92 0 3,000 -0.1
11/08/2023
20.18
155,700 19.45 20.37 19.72 0 0 0
10/08/2023
19.45
90,300 20.28 20.37 19.45 2,000 0 0.0
09/08/2023
20.28
326,600 18.99 20.92 18.90 0 0 0
08/08/2023
18.99
99,400 18.44 19.17 18.35 0 0 0
07/08/2023
18.44
233,400 19.54 19.54 18.35 0 0 0
04/08/2023
19.54
198,000 19.63 20.09 18.81 0 0 0
03/08/2023
19.63
283,900 20 21.74 18.07 21,000 0 0.5
02/08/2023
20
555,000 18.17 20 18.35 0 0 0
01/08/2023
18.17
435,700 15.96 18.17 15.69 0 0 0
31/07/2023
15.96
90,700 15.50 16.33 15.14 0 0 0
28/07/2023
15.50
159,000 16.51 16.51 14.68 0 0 0
27/07/2023
16.51
127,500 15.32 16.97 15.60 0 0 0
26/07/2023
15.32
201,000 15.78 17.43 15.23 0 0 0
25/07/2023
15.78
191,600 13.94 15.78 14.22 0 0 0
24/07/2023
13.94
87,000 12.11 13.94 11.93 0 0 0
21/07/2023
12.11
7,500 12.29 12.39 12.02 0 0 0
20/07/2023
12.29
10,900 11.93 12.39 11.93 0 0 0
19/07/2023
11.93
31,800 11.74 12.39 11.47 0 0 0
18/07/2023
11.74
12,200 11.65 11.93 11.47 0 0 0
17/07/2023
11.65
18,900 11.38 11.83 11.28 0 0 0
14/07/2023
11.38
9,500 11.65 11.83 11.28 0 0 0
13/07/2023
11.65
5,300 11.38 11.65 11.65 0 0 0
12/07/2023
11.38
3,600 11.47 11.93 11.38 0 0 0
11/07/2023
11.47
11,300 11.19 12.02 11.19 0 0 0
10/07/2023
11.19
20,400 10.46 11.74 10.37 0 0 0
07/07/2023
10.46
1,900 10.09 10.46 10.09 0 0 0
06/07/2023
10.09
3,300 10.46 10.46 10.09 0 0 0
05/07/2023
10.46
5,100 10.09 10.46 10.46 0 0 0
04/07/2023
10.09
3,500 10.83 10.83 10.09 0 0 0
03/07/2023
10.83
2,234 10.64 10.83 10.64 0 0 0
30/06/2023
10.64
2,500 10.46 10.73 10.55 0 0 0
29/06/2023
10.46
6,608 10.37 10.64 10.37 0 0 0
28/06/2023
10.37
400 10.46 10.46 10.37 0 0 0
27/06/2023
10.46
0 10.46 10.46 10.46 0 0 0
26/06/2023
10.46
5,400 10.28 10.55 10.46 0 0 0
23/06/2023
10.28
18 10.28 10.28 10.28 0 0 0
22/06/2023
10.28
1,306 10.46 10.46 10.28 0 0 0
21/06/2023
10.46
6,800 10.09 10.55 10.28 0 0 0
20/06/2023
10.09
516 10.09 10.09 10.09 0 0 0
19/06/2023
10.09
2,601 10.09 10.09 10.09 0 0 0
16/06/2023
10.09
4,413 9.82 10.55 9.63 0 0 0
15/06/2023
9.82
5,200 10.46 10.46 9.82 0 0 0
14/06/2023
10.46
3,704 10.64 10.73 10.46 0 0 0
13/06/2023
10.64
1,998,865 10.55 10.64 10.64 0 0 0
12/06/2023
10.55
8 10.55 10.55 10.46 0 0 0
09/06/2023
10.55
1,740 10.37 10.55 10.37 0 0 0
08/06/2023
10.37
8,500 10.64 10.64 10.37 0 0 0
07/06/2023
10.64
5,600 10.55 10.64 10.64 0 0 0
06/06/2023
10.55
14,700 10.55 10.73 10.46 0 0 0
05/06/2023
10.55
10,800 10.46 10.55 10.46 0 0 0
02/06/2023
10.46
16,008 10.09 10.46 10.09 0 0 0
01/06/2023
10.09
7,502 10.09 10.09 9.91 0 0 0
31/05/2023
10.09
9,600 10.28 10.28 10.09 0 0 0
30/05/2023
10.28
6,200 9.91 10.28 10.09 0 0 0
29/05/2023
9.91
4,401 9.63 10.09 9.82 0 0 0
26/05/2023
9.63
31 9.63 9.63 9.63 0 0 0
25/05/2023
9.63
200 9.82 9.82 9.63 0 0 0
24/05/2023
9.82
5,600 9.82 9.82 9.82 0 0 0
23/05/2023
9.82
200 9.82 9.91 9.82 0 0 0
22/05/2023
9.82
46 9.82 9.82 9.82 0 0 0
19/05/2023
9.82
1,000 9.63 9.82 9.72 0 0 0
18/05/2023
9.63
2,800 9.82 9.82 9.63 0 0 0
17/05/2023
9.82
600 10 10 9.82 0 0 0
16/05/2023
10
4,400 9.91 10.09 10 0 0 0
15/05/2023
9.91
4,510 9.63 10.18 9.63 0 0 0
12/05/2023
9.63
3,148 9.54 9.63 9.54 0 0 0
11/05/2023
9.54
4,400 9.17 9.54 9.17 0 0 0
10/05/2023
9.17
100 9.45 9.45 9.17 0 0 0
09/05/2023
9.45
2,202 9.17 9.72 9.36 0 0 0
08/05/2023
9.17
0 9.17 9.17 9.17 0 0 0
05/05/2023
9.17
101 9.36 9.36 9.17 0 0 0
04/05/2023
9.36
7,321 9.36 9.36 9.17 0 0 0
28/04/2023
9.36
1,960 9.45 9.45 8.81 0 0 0
27/04/2023
9.45
0 9.45 9.45 9.45 0 0 0
26/04/2023
9.45
126 9.36 9.45 9.45 0 0 0
25/04/2023
9.36
528 9.36 9.36 9.36 0 0 0
24/04/2023
9.36
501 9.36 9.36 9.36 0 0 0
21/04/2023
9.36
2,702 9.17 9.36 9.27 0 0 0
20/04/2023
9.17
900 9.45 9.45 9.17 0 0 0
19/04/2023
9.45
2,200 9.17 9.45 9.45 0 0 0
18/04/2023
9.17
1,151 9.91 9.91 9.17 0 0 0
17/04/2023
9.91
6,200 9.72 9.91 9.17 0 0 0
14/04/2023
9.72
413 9.72 9.72 9.72 0 0 0
13/04/2023
9.72
100 9.72 9.72 9.72 0 0 0
12/04/2023
9.72
522 9.36 9.72 9.45 0 0 0
11/04/2023
9.36
500 9.36 9.36 9.36 0 0 0
10/04/2023
9.36
200 9.45 9.45 9.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |