Tổng Công ty Xây dựng Số 1 - CTCP (cc1)

14.80
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
(2024-10-21) 		-0.10 -0.71% 31,373 -1,700 -0.0
13.90
15.50
15.50
2 tháng
(2024-09-23) 		-2.70 -16.27% 167,213 -2,000 -0.0
13.90
16.60
15.50
3 tháng
(2024-08-22) 		0.50 3.73% 623,911 -2,000 -0.0
13.30
16.90
15.50
6 tháng
(2024-05-24) 		0.10 0.72% 1,768,935 -16,203 -0.2
13
16.90
15.50
12 tháng
(2023-11-27) 		-3.20 -18.71% 6,596,874 -4,112 -0.1
13
17.10
15.50
24 tháng
(2022-12-01) 		2.89 26.26% 18,240,882 -15,600 -0.4
9.17
22.02
15.50
36 tháng
(2021-12-06) 		0.71 5.42% 20,717,798 -21,380 -0.4
9.17
33.88
15.50
60 tháng
(2019-12-17) 		8.69 166.96% 24,707,832 -24,280 -0.5
4.96
33.88
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
14.80
 0 14.80 14.80 14.80 0 0 0
20/11/2024
15.50
 200 14 15.50 14 0 0 0
19/11/2024
13.90
 500 13.90 13.90 13.90 0 500 -0.0
18/11/2024
14
 0 14 14 14 0 0 0
15/11/2024
14
 0 14 14 14 0 0 0
14/11/2024
14
 700 14 14 14 0 0 0
13/11/2024
13.90
 1,213 13.90 13.90 13.90 0 0 0
12/11/2024
14
 1,704 14 14 13.90 0 0 0
11/11/2024
14
 2 14 14 14 0 0 0
08/11/2024
14
 100 14 14 14 0 0 0
07/11/2024
14
 312 14 14 14 0 0 0
06/11/2024
14.30
 0 14.30 14.30 14.30 0 0 0
05/11/2024
14.20
 2,803 14.30 14.30 14.20 0 0 0
04/11/2024
14.10
 1,200 14.20 14.20 14.10 0 0 0
01/11/2024
14.30
 200 13.80 14.30 13.80 0 0 0
31/10/2024
14
 3,346 14 14 13.80 0 1,300 -0.0
30/10/2024
14.10
 200 14.10 14.10 14.10 0 0 0
29/10/2024
14.50
 3,026 14 14.50 14 0 0 0
28/10/2024
14.20
 1,300 14.20 14.20 14.20 0 0 0
25/10/2024
14
 50 14 14 14 0 0 0
24/10/2024
14
 656 14 14 14 100 0 0.0
23/10/2024
14.60
 8,235 14.10 14.60 13.80 0 0 0
22/10/2024
14.10
 0 14.10 14.10 14.10 0 0 0
21/10/2024
14
 5,826 14.30 14.30 14 0 0 0
18/10/2024
14.50
 500 14.10 14.50 14.10 0 0 0
17/10/2024
14.30
 1,520 14.10 14.30 14 100 0 0.0
16/10/2024
14.90
 1,303 14.40 14.90 14.40 0 0 0
15/10/2024
14.30
 1,508 14.40 14.40 14.30 200 0 0.0
14/10/2024
14.30
 6,902 14.40 14.40 14.30 400 0 0.0
11/10/2024
14.30
 1,300 14.30 14.50 14.30 0 0 0
10/10/2024
14.40
 4,255 14.40 14.60 14.40 0 0 0
09/10/2024
14.40
 139 14.40 14.40 14.40 0 0 0
08/10/2024
14.40
 1,428 15 15 14.10 0 0 0
07/10/2024
15
 115 15 15 15 0 0 0
04/10/2024
14.30
 21,204 14.50 14.50 14 0 0 0
03/10/2024
14.40
 2,740 15 15 14.40 0 0 0
02/10/2024
15.30
 2,853 14 15.40 14 0 0 0
01/10/2024
14.80
 7,157 14.80 15.30 14.80 0 0 0
30/09/2024
14.80
 8,759 14.70 15.20 14.70 0 0 0
27/09/2024
15.40
 19,958 15.90 15.90 15 0 0 0
26/09/2024
15.80
 3,726 16.50 16.50 15.50 0 0 0
25/09/2024
16
 31,061 16.50 16.50 16 0 0 0
24/09/2024
16.20
 5,532 16.30 16.30 16.20 0 0 0
23/09/2024
16.60
 13,880 15.10 16.60 15.10 0 1,000 -0.0
20/09/2024
16.70
 31,049 16.40 16.70 16 0 0 0
19/09/2024
16.80
 22,664 16.40 16.80 16.20 0 0 0
18/09/2024
16.90
 33,408 16.20 16.90 14.70 0 0 0
17/09/2024
16.70
 75,462 16.20 16.70 15.50 0 0 0
16/09/2024
16.20
 108,341 15.90 16.20 14 0 0 0
13/09/2024
16
 66,367 14.50 16 14.40 0 0 0
12/09/2024
15.10
 45,870 13.50 15.10 13.40 0 0 0
11/09/2024
13.50
 1,100 13.20 13.50 13.20 0 0 0
10/09/2024
13.30
 9,406 13.40 13.40 13.30 0 0 0
09/09/2024
13.30
 5,240 13.40 13.40 13.30 0 0 0
06/09/2024
13.50
 3,403 13.40 13.50 13.30 0 0 0
05/09/2024
13.40
 4,611 13.40 13.50 13.30 0 0 0
04/09/2024
13.60
 2,566 13.30 13.60 13.30 0 0 0
30/08/2024
13.80
 14,119 13.60 13.90 13.60 0 0 0
29/08/2024
13.30
 4,001 13.40 13.40 13.30 0 0 0
28/08/2024
13.70
 2,566 13.70 13.80 13.70 0 0 0
27/08/2024
13.40
 2,865 13.50 13.70 13.40 0 0 0
26/08/2024
13.30
 9,106 13.50 13.50 13.30 0 0 0
23/08/2024
13.50
 9,929 13.50 13.50 13.50 0 0 0
22/08/2024
13.40
 4,625 13.50 13.50 13.40 0 0 0
21/08/2024
13.50
 7,003 13.50 13.50 13.40 0 0 0
20/08/2024
13.50
 2,892 13.70 13.70 13.50 0 0 0
19/08/2024
13.50
 2,402 13.40 13.50 13.40 0 0 0
16/08/2024
13.50
 16,032 13.40 13.60 13.30 0 0 0
15/08/2024
13.40
 6,200 13.40 13.50 13.40 0 2,000 -0.0
14/08/2024
13.40
 1,901 13.40 13.40 13.40 0 0 0
13/08/2024
13.30
 4,152 13.40 13.70 13.30 0 0 0
12/08/2024
13.40
 32,114 14.30 14.30 13.10 0 0 0
09/08/2024
14.20
 21 14.30 14.30 14.30 0 0 0
08/08/2024
14.20
 23,355 13.30 14.50 13.30 0 0 0
07/08/2024
13.40
 3,919 13.20 13.40 13 0 0 0
06/08/2024
13.30
 3,804 13.10 13.30 13.10 0 0 0
05/08/2024
13
 34,603 13.20 13.40 13 0 0 0
02/08/2024
13.40
 2,448 13.40 13.40 13.30 0 0 0
01/08/2024
13.40
 14,341 13.80 13.80 13.20 0 0 0
31/07/2024
13.40
 9,134 13.80 13.80 13.20 0 0 0
30/07/2024
13.50
 26,605 13.40 13.80 13.20 0 0 0
29/07/2024
13.20
 723 13.30 13.40 13.20 0 0 0
26/07/2024
13.90
 10,510 13.20 13.90 13.20 0 0 0
25/07/2024
14.30
 6,209 13.70 14.30 13.20 0 0 0
24/07/2024
13.70
 810 13.70 13.70 13.70 0 0 0
23/07/2024
13.60
 509 13.20 14.50 13.20 0 0 0
22/07/2024
14
 1 14.20 14.20 14.20 0 0 0
19/07/2024
14
 3,018 14.50 14.50 14 0 0 0
18/07/2024
14.30
 9,300 14 14.30 14 0 0 0
17/07/2024
13.80
 9,400 14.10 14.10 13.80 0 0 0
16/07/2024
14
 3,159 14 14.50 14 0 0 0
15/07/2024
14
 3,000 14.10 14.10 14 0 0 0
12/07/2024
14.40
 1,701 14.50 14.50 14 0 0 0
11/07/2024
14
 5,663 14.20 14.60 14 0 0 0
10/07/2024
14
 5,310 14.50 14.50 14 0 0 0
09/07/2024
14.60
 20,502 14.40 14.60 14.10 0 0 0
08/07/2024
14.30
 907 14.70 14.70 14.30 0 0 0
05/07/2024
14.90
 2,328 14.80 14.90 14.40 0 0 0
04/07/2024
14.80
 108 14.80 14.80 14.80 0 0 0
03/07/2024
14.50
 7,069 14.70 15 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |