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)
12/09/2023
18.53
 52,400 18.72 18.99 18.44 2,400 0 0.0
11/09/2023
18.72
 119,600 19.54 19.91 18.53 0 0 0
08/09/2023
19.54
 70,600 20 20 19.45 0 0 0
07/09/2023
20
 112,500 19.91 20.28 19.63 0 0 0
06/09/2023
19.91
 161,300 20.55 20.64 19.91 0 0 0
05/09/2023
20.55
 112,700 20.64 21.19 20.46 2,000 7,800 -0.1
31/08/2023
20.64
 163,100 20.46 20.92 20.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |