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
(2024-08-20) 		3.40 25.19% 412,100 0 0
13.30
16.90
16.80
2 tháng
(2024-07-22) 		2.70 19.01% 611,400 -2,000 -0.0
13
16.90
16.80
3 tháng
(2024-06-21) 		1.30 8.33% 860,800 -12,003 -0.2
13
16.90
16.80
6 tháng
(2024-03-25) 		2.10 14.19% 1,816,800 -12,012 -0.2
13
16.90
16.80
12 tháng
(2023-09-25) 		2.31 15.86% 8,766,000 1,388 0.0
11.50
18.50
16.80
24 tháng
(2022-09-30) 		4.97 41.70% 18,278,290 -16,481 -0.4
9.17
22.02
16.80
36 tháng
(2021-10-05) 		9.09 116.51% 21,908,420 -21,180 -0.4
7.81
33.88
16.80
60 tháng
(2019-10-16) 		12.09 251.13% 24,490,259 -21,380 -0.4
4.81
33.88
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
25.68
 5,200 25.41 25.68 24.96 0 0 0
25/04/2022
25.41
 400 26.03 26.03 22.38 0 0 0
22/04/2022
26.03
 200 26.03 26.03 25.41 0 0 0
21/04/2022
26.03
 0 26.03 26.03 26.03 0 0 0
20/04/2022
26.03
 0 26.21 26.03 26.03 0 0 0
19/04/2022
26.21
 3,500 25.86 26.21 25.68 0 0 0
18/04/2022
25.86
 100 26.03 26.03 25.86 0 0 0
15/04/2022
26.03
 0 26.30 26.03 26.30 0 0 0
14/04/2022
26.30
 800 27.19 27.19 24.96 0 0 0
13/04/2022
27.19
 335 26.75 27.19 24.52 0 0 0
12/04/2022
26.75
 71,905 27.19 27.19 26.75 0 0 0
08/04/2022
27.19
 2,100 27.19 27.64 27.19 0 0 0
07/04/2022
27.19
 1,601 26.21 27.19 27.19 0 0 0
06/04/2022
26.21
 14,800 26.30 26.30 26.21 0 0 0
05/04/2022
26.30
 5,400 26.30 26.30 25.86 0 0 0
04/04/2022
26.30
 3,700 25.77 26.30 25.77 0 0 0
01/04/2022
25.77
 1,500 25.50 25.86 25.77 0 0 0
31/03/2022
25.50
 5,300 25.68 25.68 25.50 0 0 0
30/03/2022
25.68
 4,100 25.41 25.68 25.41 0 0 0
29/03/2022
25.41
 1,100 25.86 25.86 25.41 0 0 0
28/03/2022
25.86
 0 25.86 25.86 25.86 0 0 0
25/03/2022
25.86
 2,700 26.75 26.75 25.86 0 0 0
24/03/2022
26.75
 3,500 26.48 26.75 25.86 0 0 0
23/03/2022
26.48
 20,300 26.75 26.75 25.86 0 0 0
22/03/2022
26.75
 9,644 26.75 26.75 25.86 0 0 0
21/03/2022
26.75
 2,300 26.75 26.75 26.75 0 0 0
18/03/2022
26.75
 7,300 27.19 27.19 25.41 0 0 0
17/03/2022
27.19
 10,300 26.75 27.19 26.75 0 0 0
16/03/2022
26.75
 1,600 27.64 27.64 26.75 0 0 0
15/03/2022
27.64
 800 26.03 28.17 25.41 0 0 0
14/03/2022
26.03
 13,000 25.86 26.30 25.50 0 0 0
11/03/2022
25.86
 1,100 25.86 25.86 25.86 0 0 0
10/03/2022
25.86
 305 25.59 25.86 25.86 0 0 0
09/03/2022
25.59
 242 26.30 26.75 25.59 0 0 0
08/03/2022
26.30
 2,840 25.86 26.39 26.30 0 0 0
07/03/2022
25.86
 3,000 26.75 26.75 25.86 0 0 0
04/03/2022
26.75
 7,760 26.75 26.75 25.50 0 0 0
03/03/2022
26.75
 6,065 26.21 26.75 25.05 0 0 0
02/03/2022
26.21
 4,987 25.86 26.30 23.18 0 0 0
01/03/2022
25.86
 3,710 25.86 26.75 25.86 0 0 0
28/02/2022
25.86
 3,595 27.55 27.55 25.41 0 0 0
25/02/2022
27.55
 600 27.91 27.91 27.55 0 0 0
24/02/2022
27.91
 5,263 27.46 27.91 26.03 0 0 0
23/02/2022
27.46
 18,654 28.17 28.17 25.86 0 0 0
22/02/2022
28.17
 5,636 28.08 28.17 27.64 0 0 0
21/02/2022
28.08
 20,003 27.64 30.31 28.08 0 0 0
18/02/2022
27.64
 10,000 27.64 27.64 26.75 0 0 0
17/02/2022
27.64
 9,310 26.48 27.64 25.86 0 1,900 -0.1
16/02/2022
26.48
 2,300 25.59 26.48 25.77 0 0 0
15/02/2022
25.59
 2,034 24.34 25.59 25.59 0 0 0
14/02/2022
24.34
 6,911 27.55 27.55 24.07 0 0 0
11/02/2022
27.55
 5,604 27.55 27.55 27.55 0 0 0
10/02/2022
27.55
 5,405 27.55 27.64 27.55 0 0 0
09/02/2022
27.55
 12,900 27.64 27.64 26.75 0 0 0
08/02/2022
27.64
 27,413 27.19 28.35 27.01 0 0 0
07/02/2022
27.19
 12,960 28.44 28.44 25.86 0 0 0
28/01/2022
28.44
 14,656 26.30 28.53 26.12 0 0 0
27/01/2022
26.30
 10,130 25.41 28.35 25.86 0 0 0
26/01/2022
25.41
 51,028 22.29 25.41 19.61 0 0 0
25/01/2022
22.29
 4,600 20.86 22.29 21.84 0 0 0
24/01/2022
20.86
 15,600 23.98 24.87 20.86 0 0 0
21/01/2022
23.98
 64,080 23.72 26.48 23.81 0 0 0
20/01/2022
23.72
 30,100 20.68 23.72 23.18 0 0 0
19/01/2022: Quyền mua cổ phiếu: 10/18 Giá: 10 (Volume + 180%, Ratio=1.80)
19/01/2022
20.68
 21,600 17.83 20.68 20.60 0 200 -0.0
18/01/2022
17.83
 34,300 18.63 18.63 17.60 100 100 -0.0
17/01/2022
18.63
 46,600 18.72 18.96 17.83 1,000 0 0.0
14/01/2022
18.72
 28,820 17.50 19.24 17.32 0 0 0
13/01/2022
17.50
 11,042 19.47 19.61 17.13 200 0 0.0
12/01/2022
19.47
 41,031 20.13 20.65 19.24 1,100 0 0.0
11/01/2022
20.13
 54,406 18.25 20.65 17.83 1,000 0 0.0
10/01/2022
18.25
 43,488 15.95 18.25 16.00 0 14 -0.0
07/01/2022
15.95
 23,529 15.30 16.19 15.49 0 0 0
06/01/2022
15.30
 37,914 15.02 15.30 14.97 0 26 -0.0
05/01/2022
15.02
 19,463 14.73 15.20 14.64 0 0 0
04/01/2022
14.73
 12,804 14.83 14.97 14.55 0 0 0
31/12/2021
14.83
 40,600 14.08 14.92 14.08 0 0 0
30/12/2021
14.08
 19,053 13.98 14.08 13.47 0 0 0
29/12/2021
13.98
 19,100 13.19 13.98 13.14 0 0 0
28/12/2021
13.19
 3,440 12.95 13.19 12.90 0 0 0
27/12/2021
12.95
 1,800 12.44 13.14 12.67 0 0 0
24/12/2021
12.44
 207 12.95 12.95 12.44 0 0 0
23/12/2021
12.95
 5,600 13.37 13.37 12.90 0 0 0
22/12/2021
13.37
 11,500 13.37 13.37 12.72 0 0 0
21/12/2021
13.37
 3,900 13.56 13.56 12.67 0 0 0
20/12/2021
13.56
 7,400 13.37 13.70 13.37 0 0 0
17/12/2021
13.37
 4,320 13.42 14.08 13.37 0 0 0
16/12/2021
13.42
 1,400 13.37 13.42 13.37 0 0 0
15/12/2021
13.37
 5,700 14.41 14.41 13.28 0 0 0
14/12/2021
14.41
 14,160 14.92 15.49 14.41 0 0 0
13/12/2021
14.92
 79,506 13.98 14.92 13.28 0 0 0
10/12/2021
13.98
 4,808 13.14 14.08 12.90 0 0 0
09/12/2021
13.14
 11,800 13.19 13.19 11.50 0 0 0
08/12/2021
13.19
 11,900 12.90 13.19 12.72 0 0 0
07/12/2021
12.90
 18,400 13.19 13.19 12.67 0 0 0
06/12/2021
13.19
 19,600 13.14 13.37 12.67 0 0 0
03/12/2021
13.14
 7,000 13.61 13.61 13.14 0 0 0
02/12/2021
13.61
 9,100 13.61 13.80 13.14 0 0 0
01/12/2021
13.61
 19,900 13.61 14.12 13.61 0 0 0
30/11/2021
13.61
 20,560 15.02 15.49 13.61 0 0 0
29/11/2021
15.02
 32,000 14.03 15.02 14.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |