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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |