CTCP Xây dựng Số 1 (vc1)

8.20
-0.90
(-9.89%)

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
(2024-10-15)
-0.30 -3.53% 11,400 0 0
8.20
11
8.20
2 tháng
(2024-09-16)
-1.30 -13.68% 13,200 0 0
8.20
11
8.20
3 tháng
(2024-08-16)
-0.80 -8.89% 26,600 0 0
8.20
11
8.20
6 tháng
(2024-05-20)
0.70 9.33% 181,500 0 0
7.50
11
8.20
12 tháng
(2023-11-20)
-0.50 -5.75% 661,300 -301,264 -2.5
7.50
11
8.20
24 tháng
(2022-11-25)
-0.70 -7.87% 2,179,885 -301,264 -2.5
7.50
11
8.20
36 tháng
(2021-11-30)
-7.80 -48.75% 6,603,921 -301,264 -2.5
7.40
25.10
8.20
60 tháng
(2019-12-11)
-0.80 -8.89% 16,361,243 -301,264 -2.5
7.40
25.10
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
11
3,900 11.40 11.80 11 0 0 0
22/06/2022
11.40
300 10.40 11.40 11.40 0 0 0
21/06/2022
10.40
400 11.50 11.50 10.40 0 0 0
20/06/2022
11.50
5,100 12.70 12.70 11.50 0 0 0
17/06/2022
12.70
0 12.70 12.70 12.70 0 0 0
16/06/2022
12.70
100 12.20 12.70 12.70 0 0 0
15/06/2022
12.20
0 12.20 12.20 12.20 0 0 0
14/06/2022
12.20
0 12.20 12.20 12.20 0 0 0
13/06/2022
12.20
7,700 13.40 13.40 12.10 0 0 0
10/06/2022
13.40
19,200 13 13.60 11.70 0 0 0
09/06/2022
13
13,000 14.40 14.40 13 0 0 0
08/06/2022
14.40
2,000 13.20 14.40 14.40 0 0 0
07/06/2022
13.20
11,400 14.60 14.60 13.20 0 0 0
06/06/2022
14.60
2,000 14.90 14.90 13.50 0 0 0
03/06/2022
14.90
6,180 15.10 15.10 13.60 0 0 0
02/06/2022
15.10
8,300 15.20 15.20 13.70 0 0 0
01/06/2022
15.20
6,200 15.30 15.30 13.80 0 0 0
31/05/2022
15.30
2,083 15.30 15.30 14 0 0 0
30/05/2022
15.30
200 15.30 15.30 15.30 0 0 0
27/05/2022
15.30
8,400 14 15.30 14 0 0 0
26/05/2022
14
0 14 14 14 0 0 0
25/05/2022
14
2,300 14 14 13.20 0 0 0
24/05/2022
14
0 14 14 14 0 0 0
23/05/2022
14
800 14 14 14 0 0 0
20/05/2022
14
5,200 14.40 14.40 14 0 0 0
19/05/2022
14.40
3,300 14.20 15.60 14 0 0 0
18/05/2022
14.20
400 14.20 14.20 14.20 0 0 0
17/05/2022
14.20
21,920 14.40 14.50 14.20 0 0 0
16/05/2022
14.40
0 14.40 14.40 14.40 0 0 0
13/05/2022
14.40
5,100 14.50 14.50 14.40 0 0 0
12/05/2022
14.50
11,100 14.50 15.90 14.50 0 0 0
11/05/2022
14.50
100 16 16 14.50 0 0 0
10/05/2022
16
300 16.30 16.30 16 0 0 0
09/05/2022
16.30
600 16.50 16.50 14.90 0 0 0
06/05/2022
16.50
100 16.50 16.50 16.50 0 0 0
05/05/2022
16.50
18,300 16.90 16.90 15.30 0 0 0
04/05/2022
16.90
9,400 16 16.90 14.90 0 0 0
29/04/2022
16
1,500 15.70 16 15.50 0 0 0
28/04/2022
15.70
3,000 16.10 16.10 15.50 0 0 0
27/04/2022
16.10
4,900 16.20 16.20 14.60 0 0 0
26/04/2022
16.20
8,300 15.80 17 14.40 0 0 0
25/04/2022
15.80
13,000 17.40 17.40 15.70 0 0 0
22/04/2022
17.40
1,400 16.70 18.30 15.50 0 0 0
21/04/2022
16.70
12,100 17.70 17.70 16 0 0 0
20/04/2022
17.70
5,400 18 18 16.20 0 0 0
19/04/2022
18
23,300 18.30 18.30 16.60 0 0 0
18/04/2022
18.30
13,800 18.50 19.50 16.70 0 0 0
15/04/2022
18.50
10,700 19.80 19.80 18 0 0 0
14/04/2022
19.80
14,500 19.80 20 19.80 0 0 0
13/04/2022
19.80
3,700 20.30 20.50 19.80 0 0 0
12/04/2022
20.30
0 20.30 20.30 20.30 0 0 0
08/04/2022
20.30
1,100 21 21 20.30 0 0 0
07/04/2022
21
47,200 21.50 21.50 20.10 0 0 0
06/04/2022
21.50
12,600 22.90 22.90 21 0 0 0
05/04/2022
22.90
4,400 22.90 23.50 21 0 0 0
04/04/2022
22.90
200 23 23 22.90 0 0 0
01/04/2022
23
7,600 23 24 21 0 0 0
31/03/2022
23
50 23 23 23 0 0 0
30/03/2022
23
28,700 23 25 23 0 0 0
29/03/2022
23
7,500 23 24 23 0 0 0
28/03/2022
23
34,600 24 24 23 0 0 0
25/03/2022
24
645,000 23.90 26.10 23.60 0 0 0
24/03/2022
23.90
9,600 24 24 23.90 0 0 0
23/03/2022
24
19,800 24.20 24.20 23.60 0 0 0
22/03/2022
24.20
42,100 24 24.20 23 0 0 0
21/03/2022
24
4,800 23.70 24 22.80 0 0 0
18/03/2022
23.70
21,346 23.60 25 23.70 0 0 0
17/03/2022
23.60
23,400 22.50 23.70 22.50 0 0 0
16/03/2022
22.50
10,400 22.50 22.90 22 0 0 0
15/03/2022
22.50
23,800 22.50 22.90 20.50 0 0 0
14/03/2022
22.50
206 22.50 22.50 21.20 0 0 0
11/03/2022
22.50
26,600 22.20 22.50 22.30 0 0 0
10/03/2022
22.20
15,597 22.20 22.50 22.10 0 0 0
09/03/2022
22.20
13,000 22.40 22.40 21.80 0 0 0
08/03/2022
22.40
36,900 21.80 22.40 21 0 0 0
07/03/2022
21.80
42,911 21.30 21.80 20.50 0 0 0
04/03/2022
21.30
5,633 21 21.30 20.50 0 0 0
03/03/2022
21
5,412 20.60 21.20 19.20 0 0 0
02/03/2022
20.60
3,486 20.70 20.70 20.50 0 0 0
01/03/2022
20.70
2,500 21 21 20.20 0 0 0
28/02/2022
21
19,310 21 21 20 0 0 0
25/02/2022
21
17,300 21 21 21 0 0 0
24/02/2022
21
22,200 21.70 21.70 20.50 0 0 0
23/02/2022
21.70
18,300 20.80 22.80 20.80 0 0 0
22/02/2022
20.80
4,410 21.10 21.10 20.70 0 0 0
21/02/2022
21.10
6,400 21.10 21.50 21 0 0 0
18/02/2022
21.10
1,100 20.20 21.20 21.10 0 0 0
17/02/2022
20.20
135 20.20 20.20 20.20 0 0 0
16/02/2022
20.20
5,711 20.10 20.20 20 0 0 0
15/02/2022
20.10
10 20.10 20.10 20.10 0 0 0
14/02/2022
20.10
2,894 20.10 20.10 20 0 0 0
11/02/2022
20.10
5,200 20.20 20.30 19.50 0 0 0
10/02/2022
20.20
4,300 21.50 21.50 20 0 0 0
09/02/2022
21.50
1,000 20.50 21.60 20.90 0 0 0
08/02/2022
20.50
18,500 19.20 20.50 20 0 0 0
07/02/2022
19.20
12,700 20.40 20.40 18.50 0 0 0
28/01/2022
20.40
1,300 19.10 20.50 17.50 0 0 0
27/01/2022
19.10
11,130 20 20 18.30 0 0 0
26/01/2022
20
300 19.50 20 18 0 0 0
25/01/2022
19.50
4,000 20.50 20.50 18.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |