CTCP Xây dựng Số 1 (vc1)

8.20
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
(2024-10-15) 		-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)
01/09/2021
11.70
 16,700 11.40 11.90 11.40 0 0 0
31/08/2021
11.40
 30,400 11.50 11.90 11.30 0 0 0
30/08/2021
11.50
 23,810 11.30 11.70 11.30 0 0 0
27/08/2021
11.30
 23,600 11.50 11.50 11 0 0 0
26/08/2021
11.50
 3,600 11 11.50 11 0 0 0
25/08/2021
11
 46,900 11.10 11.50 11 0 0 0
24/08/2021
11.10
 58,200 11.40 11.40 11 0 0 0
23/08/2021
11.40
 37,900 10.70 11.50 11.20 0 0 0
20/08/2021
10.70
 51,800 10.90 11.10 10.70 0 0 0
19/08/2021
10.90
 82,700 11.40 11.60 10.90 0 0 0
18/08/2021
11.40
 17,931 10.80 11.40 10.60 0 0 0
17/08/2021
10.80
 25,200 10.60 10.80 10.60 0 0 0
16/08/2021
10.60
 17,800 10.60 10.90 10.60 0 0 0
13/08/2021
10.60
 8,531 11.20 11.20 10.60 0 0 0
12/08/2021
11.20
 22,900 11 11.30 10.70 0 0 0
11/08/2021
11
 18,200 10.70 11 10.60 0 0 0
10/08/2021
10.70
 13,008 10.60 11 10.60 0 0 0
09/08/2021
10.60
 5,407 10.50 10.80 10.60 0 0 0
06/08/2021
10.50
 13,400 10.50 10.80 10.50 0 0 0
05/08/2021
10.50
 10,400 10.60 10.60 10.10 0 0 0
04/08/2021
10.60
 8,200 10.60 10.60 10.50 0 0 0
03/08/2021
10.60
 24,100 10.10 10.60 10.10 0 0 0
02/08/2021
10.10
 48,300 10.50 10.50 10 0 0 0
30/07/2021
10.50
 14,100 10.20 10.60 10 0 0 0
29/07/2021
10.20
 4,300 10 10.20 10 0 0 0
28/07/2021
10
 7,253 10.30 10.30 10 0 0 0
27/07/2021
10.30
 19,700 10 10.30 10 0 0 0
26/07/2021
10
 3,700 10.50 10.50 10 0 0 0
23/07/2021
10.50
 21,200 10.70 10.70 10 0 0 0
22/07/2021
10.70
 20,500 10.70 10.70 10.20 0 0 0
21/07/2021
10.70
 11,100 10.40 10.80 10.70 0 0 0
20/07/2021
10.40
 5,800 9.70 10.40 9 0 0 0
19/07/2021
9.70
 48,800 10.70 10.70 9.70 0 0 0
16/07/2021
10.70
 7,300 11.30 11.30 10.70 0 0 0
15/07/2021
11.30
 700 10.40 11.30 9.90 0 0 0
14/07/2021
10.40
 9,800 11.30 11.30 10.30 0 0 0
13/07/2021
11.30
 1,200 11.30 11.30 11.30 0 0 0
12/07/2021
11.30
 11,200 11 11.50 9.90 0 0 0
09/07/2021
11
 6,600 11 11.10 11 0 0 0
08/07/2021
11
 4,700 11 11.80 11 0 0 0
07/07/2021
11
 36,032 11 11.20 10.50 0 0 0
06/07/2021
11
 17,800 11.60 11.80 10.90 0 0 0
05/07/2021
11.60
 17,800 11.90 11.90 11.50 0 0 0
02/07/2021
11.90
 18,600 11.90 12.10 10.90 0 0 0
01/07/2021
11.90
 16,400 11.80 12.20 11.80 0 0 0
30/06/2021
11.80
 32,302 12 12 11.80 0 0 0
29/06/2021
12
 24,300 12 12 11.90 0 0 0
28/06/2021
12
 35,500 12.10 12.10 11.90 0 0 0
25/06/2021
12.10
 17,902 12.10 12.10 12 0 0 0
24/06/2021
12.10
 32,600 12 12.10 12 0 0 0
23/06/2021
12
 62,500 12.10 12.20 12 0 0 0
22/06/2021
12.10
 18,000 12.20 12.20 12.10 0 0 0
21/06/2021
12.20
 54,100 12.10 12.30 12 0 0 0
18/06/2021
12.10
 50,300 12.10 12.10 12.10 0 0 0
17/06/2021
12.10
 49,600 12.20 12.40 12.10 0 0 0
16/06/2021
12.20
 33,100 12.10 12.40 12.10 0 0 0
15/06/2021
12.10
 38,632 12.30 12.30 12.10 0 0 0
14/06/2021
12.30
 42,700 12.40 12.60 12.20 0 0 0
11/06/2021
12.40
 90,600 12 12.40 12.10 0 0 0
10/06/2021
12
 55,200 12.20 12.20 12 0 0 0
09/06/2021
12.20
 72,700 12.10 12.20 12 0 0 0
08/06/2021
12.10
 49,300 12.20 12.50 12.10 0 0 0
07/06/2021
12.20
 19,200 12.30 12.40 12.10 0 0 0
04/06/2021
12.30
 104,400 12.50 12.50 12.20 0 0 0
03/06/2021
12.50
 62,900 12.70 12.70 12.50 0 0 0
02/06/2021
12.70
 139,330 12.40 12.70 12.40 0 0 0
01/06/2021
12.40
 78,816 12.10 12.60 12.20 0 0 0
31/05/2021
12.10
 54,300 12.10 12.10 11.90 0 0 0
28/05/2021
12.10
 9,400 12 12.10 11.90 0 0 0
27/05/2021
12
 38,600 12 12 11.80 0 0 0
26/05/2021
12
 32,400 12 12.20 12 0 0 0
25/05/2021
12
 32,600 12.50 12.50 12 0 0 0
24/05/2021
12.50
 44,400 12 12.60 12 0 0 0
21/05/2021
12
 32,500 12.30 12.40 12 0 0 0
20/05/2021
12.30
 33,600 12.40 12.50 12.20 0 0 0
19/05/2021
12.40
 67,900 12.40 12.50 12.30 0 0 0
18/05/2021
12.40
 41,500 12.30 12.50 12.20 0 0 0
17/05/2021
12.30
 104,600 12.60 12.60 12 0 0 0
14/05/2021
12.60
 52,400 12.70 13 12.50 0 0 0
13/05/2021
12.70
 144,400 12.60 13.30 12.60 0 0 0
12/05/2021
12.60
 123,200 12 12.60 11 0 0 0
11/05/2021
12
 83,700 11.90 12.40 11.80 0 0 0
10/05/2021
11.90
 41,500 11.90 11.90 11.20 0 0 0
07/05/2021
11.90
 12,200 12.50 12.50 11.50 0 0 0
06/05/2021
12.50
 209,300 11.80 12.80 11 0 0 0
05/05/2021
11.80
 4,100 11.60 12.20 11.60 0 0 0
04/05/2021
11.60
 103,200 10.90 11.80 10.90 0 0 0
29/04/2021
10.90
 54,600 10.90 10.90 10 0 0 0
28/04/2021
10.90
 18,100 11.20 11.20 10.50 0 0 0
27/04/2021
11.20
 23,700 11.60 11.60 10.50 0 0 0
26/04/2021
11.60
 52,800 11.60 12 10.50 0 0 0
23/04/2021
11.60
 13,500 11.20 11.70 10.80 0 0 0
22/04/2021
11.20
 75,100 12 12 11.20 0 0 0
20/04/2021
12
 167,000 11.30 12 11.30 0 0 0
19/04/2021
11.30
 64,600 11.80 12.20 11.20 0 0 0
16/04/2021
11.80
 117,900 12.60 12.60 11.60 0 0 0
15/04/2021
12.60
 73,800 13.10 13.10 12.40 0 0 0
14/04/2021
13.10
 65,700 13.30 13.30 13 0 4,000 -0.1
13/04/2021
13.30
 298,500 12.90 13.80 12.90 0 1,200 -0.0
12/04/2021
12.90
 164,400 12.40 13.50 12 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |