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

17
2.20
(14.86%)
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)
21/11/2022
10.73
 3 10.73 10.73 10.73 0 0 0
18/11/2022
10.73
 7,241 10.73 11.93 10 0 0 0
17/11/2022
10.73
 3,240 11.01 11.93 10.73 0 0 0
16/11/2022
11.01
 31,858 9.63 11.93 9.27 0 2,858 -0.0
15/11/2022
9.63
 2,936 11.01 11.01 9.63 0 0 0
14/11/2022
11.01
 13,289 10.37 11.93 9.36 0 0 0
11/11/2022
10.37
 7,700 12.11 12.11 10.37 0 0 0
10/11/2022
12.11
 78,826 11.93 12.11 9.27 0 0 0
09/11/2022
11.93
 13,502 11.47 11.93 10.09 0 0 0
08/11/2022
11.47
 4,071 10.28 12.11 11.47 0 0 0
07/11/2022
10.28
 5,302 10.83 12.11 10.28 0 0 0
04/11/2022
10.83
 2,000 11.56 12.11 10.83 0 0 0
03/11/2022
11.56
 2,127 11.83 12.02 11.01 0 0 0
02/11/2022
11.83
 3,474 11.93 12.02 10.18 0 0 0
01/11/2022
11.93
 4,600 10.64 11.93 10.64 0 0 0
31/10/2022
10.64
 2,166 10.73 10.83 10.64 0 0 0
28/10/2022
10.73
 27 10.73 10.73 10.73 0 0 0
27/10/2022
10.73
 2,165 11.47 11.47 10.64 0 0 0
26/10/2022
11.47
 0 11.47 11.47 11.47 0 0 0
25/10/2022
11.47
 187 11.01 11.47 11.47 0 0 0
24/10/2022
11.01
 3,532 12.39 12.39 10.64 0 0 0
21/10/2022
12.39
 2,200 11.93 12.39 11.01 0 0 0
20/10/2022
11.93
 2,940 11.01 11.93 10.64 0 23 -0.0
19/10/2022
11.01
 181 10.64 11.01 11.01 0 0 0
18/10/2022
10.64
 1,570 12.02 12.02 10.64 0 0 0
17/10/2022
12.02
 218 12.02 12.02 12.02 0 0 0
14/10/2022
12.02
 301 11.10 12.39 12.02 0 0 0
13/10/2022
11.10
 0 11.10 11.10 11.10 0 0 0
12/10/2022
11.10
 1,045 11.10 11.10 11.10 0 0 0
11/10/2022
11.10
 300 11.74 11.74 11.10 0 0 0
10/10/2022
11.74
 8,301 11.10 11.74 11.10 0 0 0
07/10/2022
11.10
 100 11.10 11.10 11.10 0 0 0
06/10/2022
11.10
 7,500 11.10 11.38 11.10 0 0 0
05/10/2022
11.10
 5,621 11.93 11.93 11.10 0 0 0
04/10/2022
11.93
 2,200 11.93 11.93 11.93 0 0 0
03/10/2022
11.93
 1,101 11.93 12.48 11.93 0 0 0
30/09/2022
11.93
 2,234 12.39 12.39 11.93 0 0 0
29/09/2022
12.39
 1,190 12.39 12.39 12.39 0 0 0
28/09/2022
12.39
 1,331 12.11 12.39 12.39 0 0 0
27/09/2022
12.11
 824 12.84 12.84 12.11 0 0 0
26/09/2022
12.84
 6,000 13.30 13.30 12.75 0 0 0
23/09/2022
13.30
 4,000 12.84 13.30 12.48 0 0 0
22/09/2022
12.84
 7,564 12.29 12.84 12.57 0 19 -0.0
21/09/2022
12.29
 1,600 12.11 12.29 12.29 0 0 0
20/09/2022
12.11
 2,601 12.84 12.84 12.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |