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)
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
07/07/2021
9.84
 100 9.66 9.84 9.84 0 0 0
06/07/2021
9.66
 19,300 9.70 9.93 9.66 0 0 0
05/07/2021
9.70
 3,310 9.84 10.15 9.48 0 0 0
02/07/2021
9.84
 15,500 9.93 10.15 9.70 0 0 0
01/07/2021
9.93
 19,000 9.93 9.93 9.70 0 0 0
30/06/2021
9.93
 24,500 9.93 10.02 9.70 0 0 0
29/06/2021
9.93
 21,100 9.52 10.15 9.61 0 0 0
28/06/2021
9.52
 9,811 9.39 9.75 9.02 0 0 0
25/06/2021
9.39
 7,600 9.79 9.79 9.29 0 0 0
24/06/2021
9.79
 43,000 9.75 10.02 9.07 0 0 0
23/06/2021
9.75
 46,900 9.34 10.02 9.48 0 0 0
22/06/2021
9.34
 31,106 8.93 9.39 9.02 0 0 0
21/06/2021
8.93
 14,800 9.16 9.25 8.89 0 0 0
18/06/2021
9.16
 19,500 8.98 9.39 9.07 0 0 0
17/06/2021
8.98
 27,600 8.98 9.16 8.93 0 0 0
16/06/2021
8.98
 34,900 8.80 9.11 8.89 0 0 0
15/06/2021
8.80
 10,100 9.02 9.02 8.80 0 0 0
14/06/2021
9.02
 26,700 8.71 9.25 7.17 0 0 0
11/06/2021
8.71
 32,500 7.67 8.71 7.90 0 0 0
10/06/2021
7.67
 11,300 7.40 7.72 7.40 0 0 0
09/06/2021
7.40
 12,600 7.40 7.58 7.31 0 0 0
08/06/2021
7.40
 12,300 7.31 7.44 7.26 0 0 0
07/06/2021
7.31
 12,600 7.40 8.12 7.31 0 0 0
04/06/2021
7.40
 5,100 7.26 7.58 7.35 0 0 0
03/06/2021
7.26
 5,800 7.44 7.44 7.22 0 0 0
02/06/2021
7.44
 4,300 7.31 7.44 6.45 0 0 0
01/06/2021
7.31
 6,000 7.22 7.31 6.45 0 0 0
31/05/2021
7.22
 11,300 7.54 7.54 7.22 0 0 0
28/05/2021
7.54
 6,100 7.72 7.72 6.45 0 0 0
27/05/2021
7.72
 3,100 7.58 8.08 7.26 0 0 0
26/05/2021
7.58
 7,300 7.67 7.67 7.35 0 0 0
25/05/2021
7.67
 6,200 7.40 7.67 7.40 0 0 0
24/05/2021
7.40
 5,300 7.35 7.44 7.40 0 0 0
21/05/2021
7.35
 15,000 7.44 7.44 7.26 0 0 0
20/05/2021
7.44
 5,000 7.44 7.44 7.44 0 0 0
19/05/2021
7.44
 1,200 7.22 8.08 7.44 0 0 0
18/05/2021
7.22
 10,900 7.44 7.44 7.22 0 0 0
17/05/2021
7.44
 200 7.22 7.58 7.44 0 0 0
14/05/2021
7.22
 9,900 7.44 7.44 6.99 0 0 0
13/05/2021
7.44
 8,100 7.22 7.44 7.22 0 0 0
12/05/2021
7.22
 7,400 7.26 7.54 7.22 0 0 0
11/05/2021
7.26
 15,400 7.63 7.63 7.17 0 0 0
10/05/2021
7.63
 13,100 7.26 7.67 7.17 0 0 0
07/05/2021
7.26
 3,700 7.76 7.76 7.26 0 0 0
06/05/2021
7.76
 7,900 7.81 7.90 7.76 0 0 0
05/05/2021
7.81
 1,000 7.63 7.90 7.76 0 0 0
04/05/2021
7.63
 10,700 7.90 7.90 7.26 0 0 0
29/04/2021
7.90
 6,000 7.85 8.57 7.44 0 0 0
28/04/2021
7.85
 500 7.81 7.85 7.85 0 0 0
27/04/2021
7.81
 7,700 7.99 8.03 7.26 0 0 0
26/04/2021
7.99
 11,000 7.99 8.12 7.49 0 0 0
23/04/2021
7.99
 7,000 7.76 7.99 7.49 0 0 0
22/04/2021
7.76
 20,700 8.08 8.44 7.76 0 0 0
20/04/2021
8.08
 4,300 8.08 8.12 7.81 0 0 0
19/04/2021
8.08
 15,500 8.35 8.35 7.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |