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

16.40
-0.30
(-1.80%)
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
(2024-08-20) 		3.40 25.19% 412,100 0 0
13.30
16.90
16.80
2 tháng
(2024-07-22) 		2.70 19.01% 611,400 -2,000 -0.0
13
16.90
16.80
3 tháng
(2024-06-21) 		1.30 8.33% 860,800 -12,003 -0.2
13
16.90
16.80
6 tháng
(2024-03-25) 		2.10 14.19% 1,816,800 -12,012 -0.2
13
16.90
16.80
12 tháng
(2023-09-25) 		2.31 15.86% 8,766,000 1,388 0.0
11.50
18.50
16.80
24 tháng
(2022-09-30) 		4.97 41.70% 18,278,290 -16,481 -0.4
9.17
22.02
16.80
36 tháng
(2021-10-05) 		9.09 116.51% 21,908,420 -21,180 -0.4
7.81
33.88
16.80
60 tháng
(2019-10-16) 		12.09 251.13% 24,490,259 -21,380 -0.4
4.81
33.88
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
15/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
14/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
11/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
10/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
09/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
08/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
07/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
04/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
03/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
01/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
31/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
28/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
27/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
26/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
25/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
24/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
21/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
20/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
19/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
18/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
17/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
14/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
13/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
12/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
11/08/2020
6.09
 200 6.50 6.50 6.09 0 0 0
10/08/2020
6.50
 0 6.50 6.50 6.50 0 0 0
07/08/2020
6.50
 0 6.50 6.50 6.50 0 0 0
06/08/2020
6.50
 100 5.69 6.50 6.50 0 0 0
05/08/2020
5.69
 100 4.96 5.69 5.69 0 0 0
04/08/2020
4.96
 0 4.96 4.96 4.96 0 0 0
03/08/2020
4.96
 100 6.63 6.63 4.96 0 0 0
31/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
30/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
29/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
28/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
27/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
24/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
23/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
22/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
21/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
20/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
17/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
16/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
15/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
14/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
13/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
10/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 4.6%
09/07/2020
6.63
 0 6.65 6.63 6.63 0 0 0
08/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
07/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
06/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
03/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
02/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
01/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
30/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
29/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
26/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
25/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
24/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
23/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
22/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
19/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
18/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
17/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
16/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
15/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
12/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
11/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
10/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
09/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
08/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
05/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
04/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
03/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
02/06/2020
6.65
 1 6.65 6.65 6.65 0 0 0
01/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
29/05/2020
6.65
 0 6.65 6.65 6.65 0 0 0
28/05/2020
6.65
 0 6.65 6.65 6.65 0 0 0
27/05/2020
6.65
 0 6.65 6.65 6.65 0 0 0
26/05/2020
6.65
 0 6.65 6.65 6.65 0 0 0
25/05/2020
6.65
 0 6.65 6.65 6.65 0 0 0
22/05/2020
6.65
 0 6.65 6.65 6.65 0 0 0
21/05/2020
6.65
 0 6.65 6.65 6.65 0 0 0
20/05/2020
6.65
 200 5.82 6.65 6.65 0 0 0
19/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
18/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
15/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
14/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
13/05/2020
5.82
 1 5.82 5.82 5.82 0 0 0
12/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
11/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
08/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
07/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
06/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
05/05/2020
5.82
 200 5.78 5.82 5.82 0 0 0
04/05/2020
5.78
 0 5.78 5.78 5.78 0 0 0
29/04/2020
5.78
 0 5.78 5.78 5.78 0 0 0
28/04/2020
5.78
 0 5.78 5.78 5.78 0 0 0
27/04/2020
5.78
 0 5.78 5.78 5.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |