CTCP Xây dựng Số 1 (vc1)

8.20
-0.90
(-9.89%)
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
(2024-10-15) 		-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)
24/01/2022
20.50
 53,400 22.70 22.70 20.50 0 0 0
21/01/2022
22.70
 194 20.90 22.70 22.70 0 0 0
20/01/2022
20.90
 21,900 19.60 20.90 18.70 0 0 0
19/01/2022
19.60
 17,600 18.60 19.60 18.10 0 0 0
18/01/2022
18.60
 28,200 19.60 19.60 18.50 0 0 0
17/01/2022
19.60
 10,694 20.60 21 19.60 0 0 0
14/01/2022
20.60
 27,400 21 22.70 19.50 0 0 0
13/01/2022
21
 5,900 21.50 21.60 21 0 0 0
12/01/2022
21.50
 22,800 23.60 23.60 21.40 0 0 0
11/01/2022
23.60
 102,351 23.80 26.10 23 0 0 0
10/01/2022
23.80
 24,973 23.20 24.80 23.20 0 14 -0.0
07/01/2022
23.20
 47,128 21.30 23.40 21.80 0 0 0
06/01/2022
21.30
 56,000 22 22 20.10 0 0 0
05/01/2022
22
 19,900 23.50 23.50 22 0 0 0
04/01/2022
23.50
 6,000 22.50 24 22.50 0 0 0
31/12/2021
22.50
 22,900 22.60 22.60 20.50 0 0 0
30/12/2021
22.60
 12,200 24 24 22 0 0 0
29/12/2021
24
 31,900 24 24.10 22 0 0 0
28/12/2021
24
 40,314 25.10 27.50 23 14 0 0.0
27/12/2021
25.10
 214,615 22.90 25.10 23.80 0 0 0
24/12/2021
22.90
 141,278 20.90 22.90 20.90 0 0 0
23/12/2021
20.90
 81,155 19.10 20.90 18.40 0 0 0
22/12/2021
19.10
 38,700 18.40 19.10 18.40 0 0 0
21/12/2021
18.40
 38,726 18.10 19.50 18.20 0 0 0
20/12/2021
18.10
 62,800 17.40 18.10 17.30 0 0 0
17/12/2021
17.40
 42,600 17 17.40 16.80 0 0 0
16/12/2021
17
 10,400 16.80 17.50 16.80 0 0 0
15/12/2021
16.80
 12,300 17 17 16.80 0 0 0
14/12/2021
17
 64,848 16.70 17 16.70 0 0 0
13/12/2021
16.70
 17,108 16.50 17 16 0 0 0
10/12/2021
16.50
 75,500 15.50 16.80 16 0 0 0
09/12/2021
15.50
 5,358 15.50 15.70 15.50 0 0 0
08/12/2021
15.50
 3,300 16.30 16.30 15.50 0 0 0
07/12/2021
16.30
 10,100 15.20 16.30 15.10 0 0 0
06/12/2021
15.20
 30,610 16.20 16.50 15.20 0 0 0
03/12/2021
16.20
 15,900 17.20 17.20 16.20 0 0 0
02/12/2021
17.20
 43,200 16.80 17.30 16.20 0 0 0
01/12/2021
16.80
 50,750 16 16.80 16 0 0 0
30/11/2021
16
 30,800 16.10 16.20 15.60 0 0 0
29/11/2021
16.10
 64,192 16.20 16.20 14.60 0 0 0
26/11/2021
16.20
 13,900 16.80 16.80 15.70 0 0 0
25/11/2021
16.80
 11,600 16.80 16.80 15.20 0 0 0
24/11/2021
16.80
 47,825 15.50 17 15.60 0 0 0
23/11/2021
15.50
 51,042 15.10 15.50 13.60 0 0 0
22/11/2021
15.10
 50,800 16.70 16.70 15.10 0 0 0
19/11/2021
16.70
 42,400 17.60 17.60 15.90 0 0 0
18/11/2021
17.60
 22,800 17.50 17.80 17.20 0 0 0
17/11/2021
17.50
 50,700 17.10 18.40 17.10 0 0 0
16/11/2021
17.10
 107,943 15.60 17.10 15.60 0 0 0
15/11/2021
15.60
 113,421 14.20 15.60 14.30 0 0 0
12/11/2021
14.20
 7,100 14.30 14.30 13.70 0 0 0
11/11/2021
14.30
 14,969 13.60 14.50 13.70 0 0 0
10/11/2021
13.60
 6,312 14.10 14.10 13.50 0 0 0
09/11/2021
14.10
 10,500 14.40 14.40 13.50 0 0 0
08/11/2021
14.40
 25,248 14 15.40 13.90 0 0 0
05/11/2021
14
 1,981 13.20 14 13.20 0 0 0
04/11/2021
13.20
 8,000 14 14 13.20 0 0 0
03/11/2021
14
 36,010 14.50 15 13.20 0 0 0
02/11/2021
14.50
 28,520 14 14.50 14 0 0 0
01/11/2021
14
 7,400 14.10 14.10 13.10 0 0 0
29/10/2021
14.10
 13,800 14.10 14.20 13.90 0 0 0
28/10/2021
14.10
 35,900 15 15 13.50 0 0 0
27/10/2021
15
 7,800 15 15 14 0 0 0
26/10/2021
15
 23,600 14.30 15.50 14.40 0 0 0
25/10/2021
14.30
 76,300 13 14.30 12.70 0 0 0
22/10/2021
13
 23,500 12.70 13 12.70 0 0 0
21/10/2021
12.70
 800 12.60 12.70 12.50 0 0 0
20/10/2021
12.60
 21,000 12.70 12.70 11.50 0 0 0
19/10/2021
12.70
 18,500 12.70 12.70 12 0 0 0
18/10/2021
12.70
 1,200 12.70 12.70 12.50 0 0 0
15/10/2021
12.70
 6,900 13 13 12.60 0 0 0
14/10/2021
13
 48,600 12.50 13.20 12.50 0 0 0
13/10/2021
12.50
 12,400 12.50 12.70 12.50 0 0 0
12/10/2021
12.50
 14,000 12.50 13 12.50 0 0 0
11/10/2021
12.50
 20,900 12.50 12.60 12.50 0 0 0
08/10/2021
12.50
 7,500 12.40 12.60 12.40 0 0 0
07/10/2021
12.40
 10,050 12.50 12.50 12.40 0 0 0
06/10/2021
12.50
 21,200 12.50 12.50 12.50 0 0 0
05/10/2021
12.50
 14,100 12.70 12.70 12.50 0 0 0
04/10/2021
12.70
 20,400 12.40 12.70 12.40 0 0 0
01/10/2021
12.40
 14,800 12.50 12.50 12.40 0 0 0
30/09/2021
12.50
 5,200 12.50 12.50 12.40 0 0 0
29/09/2021
12.50
 32,500 12.70 12.70 12.50 0 0 0
28/09/2021
12.70
 14,000 12.50 12.70 12.20 0 0 0
27/09/2021
12.50
 16,500 12.60 12.60 12.40 0 0 0
24/09/2021
12.60
 17,000 12.90 12.90 12.40 0 0 0
23/09/2021
12.90
 6,100 12.40 12.90 12.50 0 0 0
22/09/2021
12.40
 16,900 12.70 13.10 12.40 0 0 0
21/09/2021
12.70
 11,000 12.70 12.80 12.10 0 0 0
20/09/2021
12.70
 11,100 12.90 12.90 12.70 0 0 0
17/09/2021
12.90
 64,000 12.90 13 12.90 0 0 0
16/09/2021
12.90
 91,900 13 13.10 12.90 0 0 0
15/09/2021
13
 24,400 12.50 13 12.20 0 0 0
14/09/2021
12.50
 46,500 12.70 13 11.50 0 0 0
13/09/2021
12.70
 44,000 12.60 13.60 12.50 0 0 0
10/09/2021
12.60
 106,000 11.50 12.60 11.50 0 0 0
09/09/2021
11.50
 6,400 11.50 11.80 11.50 0 0 0
08/09/2021
11.50
 17,500 11.50 11.50 11.50 0 0 0
07/09/2021
11.50
 25,800 11.70 11.70 11.30 0 0 0
06/09/2021
11.70
 34,974 11.70 11.90 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |