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

16.70
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
(2024-08-21) 		3.30 24.44% 431,900 0 0
13.30
16.90
16.70
2 tháng
(2024-07-22) 		2.60 18.31% 634,000 -2,000 -0.0
13
16.90
16.70
3 tháng
(2024-06-24) 		2.10 14.29% 814,900 -2,000 -0.0
13
16.90
16.70
6 tháng
(2024-03-25) 		2 13.51% 1,839,400 -12,012 -0.2
13
16.90
16.70
12 tháng
(2023-09-26) 		1.48 9.65% 8,735,600 1,388 0.0
11.50
18.50
16.70
24 tháng
(2022-10-03) 		4.87 40.86% 18,298,656 -16,481 -0.4
9.17
22.02
16.70
36 tháng
(2021-10-06) 		8.95 113.99% 21,931,020 -21,180 -0.4
7.85
33.88
16.70
60 tháng
(2019-10-17) 		11.99 249.05% 24,512,859 -21,380 -0.4
4.81
33.88
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
12.84
 9,213 12.75 12.84 12.39 0 0 0
16/09/2022
12.75
 600 12.48 13.30 12.75 0 0 0
15/09/2022
12.48
 5,662 12.94 12.94 12.39 0 0 0
14/09/2022
12.94
 10,339 13.12 13.21 12.29 0 0 0
13/09/2022
13.12
 14,848 12.84 13.67 12.39 0 0 0
12/09/2022
12.84
 3,215 13.21 13.21 12.84 0 0 0
09/09/2022
13.21
 7,300 13.03 13.30 13.03 0 0 0
08/09/2022
13.03
 17,560 12.48 13.12 12.11 0 0 0
07/09/2022
12.48
 8,500 12.57 12.75 12.48 0 0 0
06/09/2022
12.57
 1,500 12.66 12.84 12.57 0 0 0
05/09/2022
12.66
 3,300 13.39 13.39 12.66 0 0 0
31/08/2022
13.39
 1,940 13.30 13.39 12.39 0 0 0
30/08/2022
13.30
 400 13.67 13.67 13.30 0 0 0
29/08/2022
13.67
 1,100 13.30 13.67 12.02 0 0 0
26/08/2022
13.30
 1,100 13.12 13.30 13.03 0 0 0
25/08/2022
13.12
 3,879 13.58 13.58 12.84 0 0 0
24/08/2022
13.58
 300 13.67 13.67 13.58 0 0 0
23/08/2022
13.67
 22 13.76 13.76 13.67 0 0 0
22/08/2022
13.76
 1,602 13.94 13.94 13.58 0 0 0
19/08/2022
13.94
 7,222 13.76 14.22 13.03 0 0 0
18/08/2022
13.76
 7,000 13.76 13.76 12.66 0 0 0
17/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/29 (Volume + 2.90%, Ratio=0.03)
17/08/2022
13.76
 2,175 12.83 13.76 13.39 0 0 0
16/08/2022
12.84
 12,400 13.11 13.11 12.66 0 0 0
15/08/2022
13.11
 6,800 12.93 13.37 12.93 0 0 0
12/08/2022
12.93
 10,418 13.82 13.82 12.57 0 0 0
11/08/2022
13.82
 7,100 13.37 14.09 13.02 0 0 0
10/08/2022
13.37
 17,900 13.37 13.37 13.28 0 0 0
09/08/2022
13.37
 3,800 13.64 13.64 13.37 0 0 0
08/08/2022
13.64
 100 13.82 13.82 13.64 0 0 0
05/08/2022
13.82
 5,000 13.37 13.82 12.57 0 0 0
04/08/2022
13.37
 1,400 13.37 13.37 12.66 0 0 0
03/08/2022
13.37
 9,700 13.02 13.37 12.48 0 0 0
02/08/2022
13.02
 5,108 13.91 13.91 12.93 0 0 0
01/08/2022
13.91
 7,850 14.00 14.35 12.04 0 0 0
29/07/2022
14.00
 500 14.00 14.09 13.73 0 0 0
28/07/2022
14.00
 4,700 13.73 14.00 13.73 0 0 0
27/07/2022
13.73
 200 13.82 13.82 13.73 0 0 0
26/07/2022
13.82
 1,600 14.09 14.09 13.37 0 0 0
25/07/2022
14.09
 3,004 14.18 14.18 13.73 0 0 0
22/07/2022
14.18
 6,400 14.09 14.18 13.64 0 0 0
21/07/2022
14.09
 2,800 14.18 14.18 13.73 0 0 0
20/07/2022
14.18
 6,500 14.27 14.27 13.64 0 0 0
19/07/2022
14.27
 7,510 14.27 14.27 13.37 0 0 0
18/07/2022
14.27
 11,900 15.16 15.16 13.73 0 0 0
15/07/2022
15.16
 6,400 13.82 15.16 13.46 0 0 0
14/07/2022
13.82
 4,300 15.25 15.25 13.73 0 0 0
13/07/2022
15.25
 9,200 15.96 15.96 13.73 0 0 0
12/07/2022
15.96
 5,679 15.87 15.96 15.16 0 0 0
11/07/2022
15.87
 1,800 16.23 16.23 13.82 0 0 0
08/07/2022
16.23
 3,600 16.40 16.40 14.00 0 0 0
07/07/2022
16.40
 2,704 16.40 16.40 16.05 0 0 0
06/07/2022
16.40
 7,500 16.94 16.94 14.27 0 0 0
05/07/2022
16.94
 27,314 16.05 16.94 13.82 0 0 0
04/07/2022
16.05
 583 16.94 16.94 16.05 0 0 0
01/07/2022
16.94
 36,600 16.49 16.94 15.60 0 0 0
30/06/2022
16.49
 13,014 15.60 16.49 13.46 0 0 0
29/06/2022
15.60
 10,100 15.34 16.05 15.16 0 0 0
28/06/2022
15.34
 8,800 13.37 15.34 13.37 0 0 0
27/06/2022
13.37
 700 13.37 13.37 13.37 0 0 0
24/06/2022
13.37
 200 12.04 13.37 13.28 0 0 0
23/06/2022
12.04
 1,800 12.04 12.84 10.97 0 0 0
22/06/2022
12.04
 2,760 10.70 12.13 11.95 0 0 0
21/06/2022
10.70
 600 10.88 10.97 10.70 0 0 0
20/06/2022
10.88
 37,100 13.37 14.18 10.88 0 0 0
17/06/2022
13.37
 20,300 14.71 14.71 12.66 0 0 0
16/06/2022
14.71
 1,618 14.44 14.89 14.71 0 0 0
15/06/2022
14.44
 4,826 15.16 15.34 14.35 0 0 0
14/06/2022
15.16
 5,485 15.16 15.60 15.07 0 540 -0.0
13/06/2022
15.16
 11,811 16.05 16.23 15.16 0 100 -0.0
10/06/2022
16.05
 24,383 16.40 16.67 16.05 0 0 0
09/06/2022
16.40
 15,200 16.32 16.40 16.32 0 0 0
08/06/2022
16.32
 11,115 16.23 16.67 15.87 0 1,800 -0.0
07/06/2022
16.23
 11,162 16.76 16.76 16.05 0 400 -0.0
06/06/2022
16.76
 15,180 17.21 17.21 16.58 0 600 -0.0
03/06/2022
17.21
 23,920 16.85 17.39 16.49 0 600 -0.0
02/06/2022
16.85
 7,452 16.76 16.94 16.76 0 0 0
01/06/2022
16.76
 20,000 17.03 17.12 16.67 0 0 0
31/05/2022
17.03
 18,284 18.72 18.72 16.94 0 0 0
30/05/2022
18.72
 23,361 17.56 18.72 16.85 0 0 0
27/05/2022
17.56
 10,820 18.72 18.72 17.47 0 0 0
26/05/2022
18.72
 19,629 17.74 18.72 16.85 0 0 0
25/05/2022
17.74
 22,701 16.94 17.74 16.49 0 0 0
24/05/2022
16.94
 22,151 18.46 18.46 16.14 0 0 0
23/05/2022
18.46
 1,577 18.72 18.72 18.28 0 0 0
20/05/2022
18.72
 9,400 20.51 20.51 17.30 0 0 0
19/05/2022
20.51
 110,066 18.90 20.51 16.14 0 0 0
18/05/2022
18.90
 11,864 22.20 22.20 18.90 0 0 0
17/05/2022
22.20
 3,952 26.03 26.03 22.20 0 0 0
16/05/2022
26.03
 3,400 33.88 33.88 26.03 0 0 0
13/05/2022
33.88
 16,701 30.31 34.41 25.59 0 0 0
12/05/2022
30.31
 9,000 26.75 32.10 24.96 0 0 0
11/05/2022
26.75
 7,460 28.71 30.58 26.75 0 0 0
10/05/2022
28.71
 12,760 25.86 28.71 24.87 0 0 0
09/05/2022
25.86
 20,206 26.75 26.75 22.29 0 0 0
06/05/2022
26.75
 13,452 26.75 26.75 23.18 0 0 0
05/05/2022
26.75
 2,800 25.86 26.75 22.38 0 0 0
04/05/2022
25.86
 10,300 22.02 26.75 24.52 0 0 0
29/04/2022
22.02
 14,100 24.07 26.39 21.04 0 0 0
28/04/2022
24.07
 1,000 26.75 26.75 23.98 0 0 0
27/04/2022
26.75
 100 25.68 26.75 26.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |