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

16.90
0.80
(4.97%)
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
(2024-08-19) 		3.20 23.70% 381,200 0 0
13.30
16.90
16.90
2 tháng
(2024-07-22) 		2.50 17.61% 578,100 -2,000 -0.0
13
16.90
16.90
3 tháng
(2024-06-20) 		1.90 12.84% 831,400 -12,003 -0.2
13
16.90
16.90
6 tháng
(2024-03-22) 		2 13.61% 1,809,100 -12,012 -0.2
13
16.90
16.90
12 tháng
(2023-09-25) 		2.11 14.48% 8,732,700 1,388 0.0
11.50
18.50
16.90
24 tháng
(2022-09-29) 		4.31 34.84% 18,246,180 -16,481 -0.4
9.17
22.02
16.90
36 tháng
(2021-10-04) 		8.71 109.11% 21,876,820 -21,180 -0.4
7.81
33.88
16.90
60 tháng
(2019-10-15) 		11.89 246.98% 24,456,959 -21,380 -0.4
4.81
33.88
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
13.70
 2,200 13.40 14.50 13.40 0 0 0
23/04/2024
13.40
 300 13.60 13.60 13.40 0 0 0
22/04/2024
13.20
 1,500 13.30 13.80 13.20 0 0 0
19/04/2024
13
 5,400 12.50 13.20 12.50 0 0 0
17/04/2024
13.50
 9,700 13.50 13.70 13.50 0 0 0
16/04/2024
13.40
 17,200 13.90 13.90 13.10 0 0 0
15/04/2024
13.90
 10,100 13.90 13.90 13.70 0 0 0
12/04/2024
13.90
 4,400 14 14 13.90 0 0 0
11/04/2024
14
 4,800 14.10 14.10 13.80 0 0 0
10/04/2024
14.10
 3,500 14.10 14.10 14.10 0 0 0
09/04/2024
14
 14,400 14.20 14.20 13.80 1,500 0 0.0
08/04/2024
14.20
 3,900 14.20 14.20 14.10 0 0 0
05/04/2024
14.30
 5,400 14.40 14.40 14.30 0 0 0
04/04/2024
14.40
 6,000 14.50 14.50 14.30 0 0 0
03/04/2024
14.40
 9,100 14.50 14.60 14.40 0 0 0
02/04/2024
14.50
 12,800 14.30 14.50 14.20 0 0 0
01/04/2024
14.40
 6,700 14.50 14.60 14.30 100 0 0.0
29/03/2024
14.40
 15,400 14.50 14.50 14.40 0 0 0
28/03/2024
14.50
 7,500 14.80 14.80 14.50 0 0 0
27/03/2024
14.50
 2,000 14.70 14.70 14.50 0 0 0
26/03/2024
14.60
 4,100 14.80 14.80 14.60 0 109 -0.0
25/03/2024
14.80
 10,500 14.70 15 14.60 0 0 0
22/03/2024
14.70
 25,600 15 15 14.50 0 0 0
21/03/2024
15
 35,200 14 15 14.10 0 0 0
20/03/2024
14
 22,000 14.90 14.90 14 0 0 0
19/03/2024
14.90
 2,600 14.70 15.20 14.90 0 0 0
18/03/2024
14.70
 32,900 15.10 15.30 14.50 0 0 0
15/03/2024
15.10
 10,200 14.80 15.30 15 0 0 0
14/03/2024
14.80
 29,000 15.40 15.40 14.80 0 0 0
13/03/2024
15.40
 10,500 15.40 15.40 14.80 0 0 0
12/03/2024
15.40
 9,400 15.20 15.40 15 0 0 0
11/03/2024
15.20
 7,500 15.30 15.80 15.20 0 0 0
08/03/2024
15.30
 14,900 15.20 15.50 15.30 0 0 0
07/03/2024
15.20
 9,900 15.40 15.50 15.20 0 0 0
06/03/2024
15.40
 7,100 15.30 16 15.30 0 0 0
05/03/2024
15.30
 15,500 15.30 15.90 15.30 0 0 0
04/03/2024
15.30
 29,600 15.40 15.40 15.20 0 0 0
01/03/2024
15.40
 22,400 15.30 15.40 15.30 0 0 0
29/02/2024
15.30
 14,300 15.30 15.40 15.30 400 0 0.0
28/02/2024
15.30
 13,900 15.40 15.40 15.20 0 0 0
27/02/2024
15.40
 25,000 15.40 15.40 15.30 0 0 0
26/02/2024
15.40
 7,200 15.40 15.60 15.30 0 0 0
23/02/2024
15.40
 18,500 15.60 15.70 15.40 0 0 0
22/02/2024
15.60
 32,100 15.70 15.90 15.50 0 0 0
21/02/2024
15.70
 18,400 15.50 15.80 15.60 0 0 0
20/02/2024
15.50
 19,300 15.60 15.80 15.50 300 0 0.0
19/02/2024
15.60
 14,800 15.20 16 15.40 0 0 0
16/02/2024
15.20
 18,500 15.30 15.40 15 0 0 0
15/02/2024
15.30
 2,000 15 15.60 15.20 200 0 0.0
07/02/2024
15
 18,100 15.30 15.30 15 1,000 0 0.0
06/02/2024
15.30
 7,800 15.10 15.50 15.10 0 0 0
05/02/2024
15.10
 27,200 15.30 15.30 14.70 0 0 0
02/02/2024
15.30
 14,500 15.50 15.60 15 2,000 0 0.0
01/02/2024
15.50
 10,000 15.30 15.50 15.20 0 0 0
31/01/2024
15.30
 19,800 15.50 15.60 15.10 0 0 0
30/01/2024
15.50
 2,744,700 15.30 15.60 15.20 0 0 0
29/01/2024
15.30
 5,600 15.30 15.50 15.20 0 0 0
26/01/2024
15.30
 21,400 15.70 15.70 15.10 0 0 0
25/01/2024
15.70
 60,400 17 17 15.40 0 0 0
24/01/2024
17
 100,300 14.90 17 14.50 0 0 0
23/01/2024
14.90
 6,500 14.90 15 14.70 0 0 0
22/01/2024
14.90
 29,600 14.90 15 14.60 0 0 0
19/01/2024
14.90
 18,200 14.60 14.90 14.60 0 0 0
18/01/2024
14.60
 17,700 14.80 14.80 14.60 0 0 0
17/01/2024
14.80
 14,800 14.90 15.30 14.70 0 0 0
16/01/2024
14.90
 11,800 15 15.70 14.50 0 0 0
15/01/2024
15
 39,700 15.20 15.30 14.90 0 0 0
12/01/2024
15.20
 43,000 15.90 15.90 15 0 0 0
11/01/2024
15.90
 28,600 15.80 15.90 15.40 0 0 0
10/01/2024
15.80
 20,500 15.80 16 15.50 0 0 0
09/01/2024
15.80
 11,600 16.10 16.10 15.70 0 0 0
08/01/2024
16.10
 42,100 16.10 16.10 15.40 0 0 0
05/01/2024
16.10
 16,200 16.20 16.40 15.90 0 0 0
04/01/2024
16.20
 31,800 16.20 16.30 16 0 0 0
03/01/2024
16.20
 23,700 16.20 16.30 16.10 0 0 0
02/01/2024
16.20
 17,700 16 16.80 16.10 0 0 0
29/12/2023
16
 46,300 16 16.10 15.70 0 0 0
28/12/2023
16
 61,800 16.20 16.40 15.80 1,000 0 0.0
27/12/2023
16.20
 39,800 16.20 16.20 15.80 0 0 0
26/12/2023
16.20
 15,800 16.40 16.50 16.10 4,600 0 0.1
25/12/2023
16.40
 14,700 16.30 16.40 16.10 0 0 0
22/12/2023
16.30
 25,000 16.50 16.60 16.20 0 0 0
21/12/2023
16.50
 3,700 16.40 16.90 16.40 0 0 0
20/12/2023
16.40
 31,600 16.60 17.20 16.40 0 0 0
19/12/2023
16.60
 63,000 16.70 17.10 16.30 0 0 0
18/12/2023
16.70
 6,600 16.60 16.80 16.10 0 0 0
15/12/2023
16.60
 19,100 16.50 16.70 16 0 0 0
14/12/2023
16.50
 16,400 16.80 17 16.40 0 0 0
13/12/2023
16.80
 23,300 16.60 17 16.40 0 0 0
12/12/2023
16.60
 16,500 16.80 16.80 16.60 0 0 0
11/12/2023
16.80
 23,200 16.90 17 16.80 0 0 0
08/12/2023
16.90
 64,900 16.30 17.10 16.30 400 0 0.0
07/12/2023
16.30
 29,900 16.50 16.50 15.80 0 0 0
06/12/2023
16.50
 11,600 16.20 16.50 16.20 0 0 0
05/12/2023
16.20
 8,800 16.40 16.50 16.20 0 0 0
04/12/2023
16.40
 26,200 15.90 17 15.80 0 0 0
01/12/2023
15.90
 16,200 16.10 16.10 15.50 0 0 0
30/11/2023
16.10
 21,600 16.50 16.50 16.10 0 0 0
29/11/2023
16.50
 17,700 16.50 16.50 16.20 0 0 0
28/11/2023
16.50
 53,500 17.10 17.10 15.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |