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
(2024-10-23) 		0.20 1.37% 25,747 -1,700 -0.0
13.90
17
17
2 tháng
(2024-09-23) 		-1.80 -10.84% 167,413 -2,000 -0.0
13.90
17
17
3 tháng
(2024-08-26) 		1.50 11.28% 609,557 -2,000 -0.0
13.30
17
17
6 tháng
(2024-05-27) 		0.60 4.23% 1,751,355 -16,203 -0.2
13
17
17
12 tháng
(2023-11-28) 		-1.70 -10.30% 6,578,974 -4,112 -0.1
13
17
17
24 tháng
(2022-12-05) 		3.70 33.32% 18,179,983 -15,600 -0.4
9.17
22.02
17
36 tháng
(2021-12-08) 		1.61 12.24% 20,679,998 -21,380 -0.4
9.17
33.88
17
60 tháng
(2019-12-19) 		9.59 184.24% 24,708,032 -24,280 -0.5
4.96
33.88
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
14.03
 37,700 13.14 14.03 13.14 0 0 0
25/11/2021
13.14
 16,400 12.76 13.61 11.50 0 300 -0.0
24/11/2021
12.76
 6,400 13.14 13.14 12.72 0 0 0
23/11/2021
13.14
 20,003 13.61 13.61 11.97 0 0 0
22/11/2021
13.61
 24,300 13.70 13.84 13.61 0 0 0
19/11/2021
13.70
 23,600 14.78 14.78 13.61 0 0 0
18/11/2021
14.78
 15,560 15.02 15.02 14.08 100 0 0.0
17/11/2021
15.02
 45,000 14.83 15.16 14.08 0 0 0
16/11/2021
14.83
 20,240 15.58 15.86 14.31 100 2,700 -0.1
15/11/2021
15.58
 34,100 16.89 16.89 15.49 0 0 0
12/11/2021
16.89
 116,840 16.19 17.78 14.41 0 0 0
11/11/2021
16.19
 69,700 15.49 17.83 15.77 0 0 0
10/11/2021
15.49
 101,300 14.83 16.00 14.31 0 0 0
09/11/2021
14.83
 177,915 13.09 14.83 12.67 0 0 0
08/11/2021
13.09
 26,800 13.33 13.37 11.36 0 0 0
05/11/2021
13.33
 36,700 12.86 13.61 13.05 1,000 0 0.0
04/11/2021
12.86
 125,929 11.73 12.86 10.56 0 0 0
03/11/2021
11.73
 45,800 10.98 11.92 10.70 0 0 0
02/11/2021
10.98
 113,538 10.42 11.59 10.32 0 0 0
01/11/2021
10.42
 138,300 9.39 10.51 9.15 0 1,000 -0.0
29/10/2021
9.39
 6,500 9.43 9.53 8.59 0 0 0
28/10/2021
9.43
 21,600 9.10 9.43 8.96 0 0 0
27/10/2021
9.10
 41,700 8.73 9.85 8.82 1,000 0 0.0
26/10/2021
8.73
 16,410 8.40 8.92 8.45 0 0 0
25/10/2021
8.40
 14,300 8.07 8.49 8.07 0 0 0
22/10/2021
8.07
 6,000 8.21 8.21 7.79 0 0 0
21/10/2021
8.21
 1,000 7.98 8.21 7.37 0 0 0
20/10/2021
7.98
 0 7.93 7.98 7.93 0 0 0
19/10/2021
7.93
 5,300 8.07 8.07 7.93 0 0 0
18/10/2021
8.07
 7,000 8.12 8.12 7.65 0 0 0
15/10/2021
8.12
 2,700 8.16 8.16 8.12 0 0 0
14/10/2021
8.16
 1,300 8.16 8.35 7.93 0 0 0
13/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
13/10/2021
8.16
 900 8.16 8.16 8.16 0 0 0
12/10/2021
8.17
 1,700 8.12 8.17 8.03 0 0 0
11/10/2021
8.12
 8,500 7.85 8.12 7.94 0 0 0
08/10/2021
7.85
 2,000 7.90 7.94 7.85 0 0 0
07/10/2021
7.90
 600 7.85 7.99 7.90 0 0 0
06/10/2021
7.85
 1,601 7.81 8.03 7.85 0 0 0
05/10/2021
7.81
 0 7.99 7.81 7.81 0 0 0
04/10/2021
7.99
 1,700 7.99 7.99 7.67 0 0 0
01/10/2021
7.99
 0 8.03 7.99 7.99 0 0 0
30/09/2021
8.03
 2,100 7.99 8.03 7.40 0 0 0
29/09/2021
7.99
 1,100 8.03 8.03 7.99 0 0 0
28/09/2021
8.03
 0 8.03 8.03 8.03 0 0 0
27/09/2021
8.03
 0 8.03 8.03 8.03 0 0 0
24/09/2021
8.03
 100 8.03 8.03 8.03 0 0 0
23/09/2021
8.03
 900 8.21 8.21 7.90 0 0 0
22/09/2021
8.21
 4,700 8.03 8.21 7.81 0 0 0
21/09/2021
8.03
 2,400 8.12 8.12 8.03 0 0 0
20/09/2021
8.12
 2,600 8.03 8.12 7.99 0 100 -0.0
17/09/2021
8.03
 7,500 7.90 8.03 6.72 0 0 0
16/09/2021
7.90
 300 7.90 7.90 7.90 0 0 0
15/09/2021
7.90
 2,200 7.90 7.90 7.90 0 0 0
14/09/2021
7.90
 1,300 8.03 8.03 7.85 100 0 0.0
13/09/2021
8.03
 2,800 8.03 8.12 7.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |