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)
26/11/2021
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
10/09/2021
8.03
 100 8.12 8.12 8.03 0 100 -0.0
09/09/2021
8.12
 1,100 7.85 8.12 7.67 0 0 0
08/09/2021
7.85
 5,800 8.03 8.12 7.85 0 0 0
07/09/2021
8.03
 1,200 8.03 8.26 8.03 0 0 0
06/09/2021
8.03
 9,700 8.26 8.26 7.72 100 0 0.0
01/09/2021
8.26
 0 8.26 8.26 8.26 0 0 0
31/08/2021
8.26
 100 8.26 8.26 8.26 0 0 0
30/08/2021
8.26
 200 8.26 8.26 8.21 0 0 0
27/08/2021
8.26
 1,400 7.90 8.26 7.90 0 0 0
26/08/2021
7.90
 2,600 7.90 7.94 7.90 0 0 0
25/08/2021
7.90
 3,800 8.12 8.12 7.90 1,000 0 0.0
24/08/2021
8.12
 1,000 8.30 8.30 8.12 0 0 0
23/08/2021
8.30
 100 8.35 8.35 8.30 0 0 0
20/08/2021
8.35
 800 8.35 8.39 8.35 0 0 0
19/08/2021
8.35
 600 8.30 8.35 8.35 0 0 0
18/08/2021
8.30
 9,000 8.39 8.39 8.12 0 0 0
17/08/2021
8.39
 5,700 8.39 8.57 8.35 0 0 0
16/08/2021
8.39
 9,500 8.35 8.39 8.35 0 0 0
13/08/2021
8.35
 7,500 8.39 8.39 8.35 0 0 0
12/08/2021
8.39
 1,800 8.39 8.80 8.39 0 0 0
11/08/2021
8.39
 8,000 8.57 8.57 8.39 0 0 0
10/08/2021
8.57
 3,700 8.57 8.57 8.48 0 0 0
09/08/2021
8.57
 5,400 8.62 8.62 8.53 0 0 0
06/08/2021
8.62
 1,100 9.02 9.02 8.57 0 0 0
05/08/2021
9.02
 1,200 8.57 9.48 8.98 0 0 0
04/08/2021
8.57
 1,800 8.57 8.62 8.57 0 0 0
03/08/2021
8.57
 700 8.48 8.57 8.57 0 0 0
02/08/2021
8.48
 3,100 9.93 9.93 8.48 0 0 0
30/07/2021
9.93
 500 8.98 9.93 9.93 0 0 0
29/07/2021
8.98
 100 9.02 9.02 8.98 0 0 0
28/07/2021
9.02
 400 9.70 9.70 9.02 0 0 0
27/07/2021
9.70
 0 9.70 9.70 9.70 0 0 0
26/07/2021
9.70
 0 9.70 9.70 9.70 0 0 0
23/07/2021
9.70
 100 9.70 9.70 9.70 0 0 0
22/07/2021
9.70
 2,000 9.93 9.93 9.70 0 0 0
21/07/2021
9.93
 100 9.02 9.93 9.93 0 0 0
20/07/2021
9.02
 100 8.57 9.02 9.02 0 0 0
19/07/2021
8.57
 3,800 9.57 9.57 8.57 0 0 0
16/07/2021
9.57
 100 9.52 9.57 9.57 0 0 0
15/07/2021
9.52
 200 9.52 9.52 9.52 0 0 0
14/07/2021
9.52
 100 9.88 9.88 9.52 0 0 0
13/07/2021
9.88
 300 9.48 9.88 9.34 0 0 0
12/07/2021
9.48
 6,000 9.70 9.70 9.02 0 0 0
09/07/2021
9.70
 65,200 9.84 10.02 9.48 0 0 0
08/07/2021
9.84
 3,000 9.84 9.84 9.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |