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

14
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
(2024-10-09) 		-0.40 -2.78% 44,100 -500 -0.0
14
14.90
14
2 tháng
(2024-09-09) 		0.70 5.26% 560,000 -1,500 -0.0
13.30
16.90
14
3 tháng
(2024-08-12) 		0.60 4.48% 689,900 -3,500 -0.0
13.30
16.90
14
6 tháng
(2024-05-13) 		0.50 3.70% 1,817,700 -15,503 -0.2
13
16.90
14
12 tháng
(2023-11-14) 		-4 -22.22% 7,302,500 -1,812 -0.0
13
18.50
14
24 tháng
(2022-11-21) 		3.27 30.43% 18,269,435 -15,100 -0.4
9.17
22.02
14
36 tháng
(2021-11-24) 		1.24 9.69% 20,848,884 -21,180 -0.4
9.17
33.88
14
60 tháng
(2019-12-05) 		7.96 131.86% 24,692,758 -23,780 -0.5
4.94
33.88
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
14
 0 14 14 14 0 0 0
07/11/2024
14
 300 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
 2,800 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
 3,300 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
 3,000 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
 0 14 14 14 0 0 0
24/10/2024
14
 600 14 14 14 100 0 0.0
23/10/2024
14.60
 8,200 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
 5,800 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
 1,500 14.10 14.30 14 100 0 0.0
16/10/2024
14.90
 1,300 14.40 14.90 14.40 0 0 0
15/10/2024
14.30
 1,500 14.40 14.40 14.30 200 0 0.0
14/10/2024
14.30
 6,900 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
 4,100 14.40 14.60 14.40 0 0 0
09/10/2024
14.40
 100 14.40 14.40 14.40 0 0 0
08/10/2024
14.40
 1,400 15 15 14.10 0 0 0
07/10/2024
15
 100 15 15 15 0 0 0
04/10/2024
14.30
 21,100 14.50 14.50 14 0 0 0
03/10/2024
14.40
 2,700 15 15 14.40 0 0 0
02/10/2024
15.30
 2,800 14 15.40 14 0 0 0
01/10/2024
14.80
 7,100 14.80 15.30 14.80 0 0 0
30/09/2024
14.80
 8,700 14.70 15.20 14.70 0 0 0
27/09/2024
15.40
 19,900 15.90 15.90 15 0 0 0
26/09/2024
15.80
 3,700 16.50 16.50 15.50 0 0 0
25/09/2024
16
 30,900 16.50 16.50 16 0 0 0
24/09/2024
16.20
 5,400 16.30 16.30 16.20 0 0 0
23/09/2024
16.60
 13,700 15.10 16.60 15.10 0 1,000 -0.0
20/09/2024
16.70
 31,000 16.40 16.70 16 0 0 0
19/09/2024
16.80
 22,600 16.40 16.80 16.20 0 0 0
18/09/2024
16.90
 33,300 16.20 16.90 14.70 0 0 0
17/09/2024
16.70
 75,400 16.20 16.70 15.50 0 0 0
16/09/2024
16.20
 108,300 15.90 16.20 14 0 0 0
13/09/2024
16
 66,300 14.50 16 14.40 0 0 0
12/09/2024
15.10
 45,800 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
 9,400 13.40 13.40 13.30 0 0 0
09/09/2024
13.30
 5,200 13.40 13.40 13.30 0 0 0
06/09/2024
13.50
 3,400 13.40 13.50 13.30 0 0 0
05/09/2024
13.40
 4,600 13.40 13.50 13.30 0 0 0
04/09/2024
13.60
 2,500 13.30 13.60 13.30 0 0 0
30/08/2024
13.80
 14,100 13.60 13.90 13.60 0 0 0
29/08/2024
13.30
 4,000 13.40 13.40 13.30 0 0 0
28/08/2024
13.70
 2,500 13.70 13.80 13.70 0 0 0
27/08/2024
13.40
 2,800 13.50 13.70 13.40 0 0 0
26/08/2024
13.30
 9,100 13.50 13.50 13.30 0 0 0
23/08/2024
13.50
 9,900 13.50 13.50 13.50 0 0 0
22/08/2024
13.40
 4,600 13.50 13.50 13.40 0 0 0
21/08/2024
13.50
 7,000 13.50 13.50 13.40 0 0 0
20/08/2024
13.50
 2,800 13.70 13.70 13.50 0 0 0
19/08/2024
13.50
 2,400 13.40 13.50 13.40 0 0 0
16/08/2024
13.50
 16,000 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
 1,900 13.40 13.40 13.40 0 0 0
13/08/2024
13.30
 4,000 13.40 13.70 13.30 0 0 0
12/08/2024
13.40
 32,100 14.30 14.30 13.10 0 0 0
09/08/2024
14.30
 0 14.30 14.30 14.30 0 0 0
08/08/2024
14.20
 23,300 13.30 14.50 13.30 0 0 0
07/08/2024
13.40
 3,900 13.20 13.40 13 0 0 0
06/08/2024
13.30
 3,800 13.10 13.30 13.10 0 0 0
05/08/2024
13
 34,600 13.20 13.40 13 0 0 0
02/08/2024
13.40
 2,400 13.40 13.40 13.30 0 0 0
01/08/2024
13.40
 14,300 13.80 13.80 13.20 0 0 0
31/07/2024
13.40
 9,100 13.80 13.80 13.20 0 0 0
30/07/2024
13.50
 26,600 13.40 13.80 13.20 0 0 0
29/07/2024
13.20
 700 13.30 13.40 13.20 0 0 0
26/07/2024
13.90
 10,500 13.20 13.90 13.20 0 0 0
25/07/2024
14.30
 6,200 13.70 14.30 13.20 0 0 0
24/07/2024
13.70
 800 13.70 13.70 13.70 0 0 0
23/07/2024
13.60
 500 13.20 14.50 13.20 0 0 0
22/07/2024
14.20
 0 14.20 14.20 14.20 0 0 0
19/07/2024
14
 3,000 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
 3,100 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
 1,700 14.50 14.50 14 0 0 0
11/07/2024
14
 5,600 14.20 14.60 14 0 0 0
10/07/2024
14
 5,300 14.50 14.50 14 0 0 0
09/07/2024
14.60
 20,400 14.40 14.60 14.10 0 0 0
08/07/2024
14.30
 900 14.70 14.70 14.30 0 0 0
05/07/2024
14.90
 2,300 14.80 14.90 14.40 0 0 0
04/07/2024
14.80
 100 14.80 14.80 14.80 0 0 0
03/07/2024
14.50
 7,000 14.70 15 14.50 0 0 0
02/07/2024
14.70
 7,600 14.20 14.70 14.10 0 0 0
01/07/2024
14.20
 4,600 14.10 14.30 14.10 0 0 0
28/06/2024
14.30
 9,200 14.20 14.30 14.20 0 0 0
27/06/2024
14.60
 20,000 14.30 14.60 14.10 0 0 0
26/06/2024
14.50
 15,000 14.60 14.80 14.50 0 0 0
25/06/2024
14.70
 21,200 15.20 15.20 14.70 0 0 0
24/06/2024
14.70
 32,200 15.50 16 14 0 0 0
21/06/2024
15.60
 68,500 15.40 15.90 14.90 0 10,003 -0.2
20/06/2024
14.80
 3,900 15 15.10 14.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |