CTCP Xây dựng Số 1 (vc1)

9.60
0.80
(9.09%)
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) 		0.20 2.33% 13,700 0 0
8.60
10
8.80
2 tháng
(2024-07-22) 		0 0% 34,000 0 0
8.50
10
8.80
3 tháng
(2024-06-21) 		0.40 4.76% 121,000 0 0
8.20
10
8.80
6 tháng
(2024-03-25) 		0.50 6.02% 212,300 -48 -0.0
7.50
10
8.80
12 tháng
(2023-09-25) 		-0.60 -6.38% 681,500 -301,264 -2.5
7.50
10
8.80
24 tháng
(2022-09-30) 		-3.10 -26.05% 2,318,691 -301,264 -2.5
7.40
11.90
8.80
36 tháng
(2021-10-05) 		-3.70 -29.60% 7,691,834 -301,264 -2.5
7.40
25.10
8.80
60 tháng
(2019-10-16) 		-2.70 -23.48% 16,365,327 -301,264 -2.5
7.40
25.10
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2013
4.45
 4,000 4.45 4.45 4.45 0 0 0
22/11/2013
4.45
 1,100 4.54 4.54 4.45 0 0 0
21/11/2013
4.54
 100 4.42 4.54 4.54 0 0 0
20/11/2013
4.42
 100 4.14 4.42 4.42 0 0 0
19/11/2013
4.14
 400 4.33 4.33 4.14 0 0 0
18/11/2013
4.33
 500 4.42 4.42 4.33 0 0 0
15/11/2013
4.42
 400 4.45 4.45 4.08 0 0 0
14/11/2013
4.45
 0 4.45 4.45 4.45 0 0 0
13/11/2013
4.45
 0 4.45 4.45 4.45 0 0 0
12/11/2013
4.45
 0 4.45 4.45 4.45 0 0 0
11/11/2013
4.45
 0 4.45 4.45 4.45 0 0 0
08/11/2013
4.45
 1,200 4.14 4.45 3.99 0 0 0
07/11/2013
4.14
 0 4.14 4.14 4.14 0 0 0
06/11/2013
4.14
 2,100 4.30 4.60 4.14 0 0 0
05/11/2013
4.30
 0 4.30 4.30 4.30 0 0 0
04/11/2013
4.30
 0 4.30 4.30 4.30 0 0 0
01/11/2013
4.30
 1,200 4.14 4.30 4.26 0 0 0
31/10/2013
4.14
 0 4.14 4.14 4.14 0 0 0
30/10/2013
4.14
 0 4.14 4.14 4.14 0 0 0
29/10/2013
4.14
 0 4.14 4.14 4.14 0 0 0
28/10/2013
4.14
 1,000 4.45 4.45 4.14 0 0 0
25/10/2013
4.45
 0 4.45 4.45 4.45 0 0 0
24/10/2013
4.45
 0 4.45 4.45 4.45 0 0 0
23/10/2013
4.45
 1,800 4.39 4.45 4.39 0 0 0
22/10/2013
4.39
 300 4.60 4.60 4.39 0 0 0
21/10/2013
4.60
 0 4.60 4.60 4.60 0 0 0
18/10/2013
4.60
 0 4.60 4.60 4.60 0 0 0
17/10/2013
4.60
 600 4.26 4.60 4.26 0 0 0
16/10/2013
4.26
 0 4.26 4.26 4.26 0 0 0
15/10/2013
4.26
 0 4.26 4.26 4.26 0 0 0
14/10/2013
4.26
 0 4.26 4.26 4.26 0 0 0
11/10/2013
4.26
 900 4.54 4.54 4.26 0 0 0
10/10/2013
4.54
 0 4.54 4.54 4.54 0 0 0
09/10/2013
4.54
 1,300 4.30 4.54 4.17 0 1,200 -0.0
08/10/2013
4.30
 0 4.30 4.30 4.30 0 0 0
07/10/2013
4.30
 100 4.48 4.48 4.30 0 0 0
04/10/2013
4.48
 1,600 4.48 4.48 4.14 0 0 0
03/10/2013
4.48
 0 4.48 4.48 4.48 0 0 0
02/10/2013
4.48
 0 4.48 4.48 4.48 0 0 0
01/10/2013
4.48
 0 4.48 4.48 4.48 0 0 0
30/09/2013
4.48
 0 4.48 4.48 4.48 0 0 0
27/09/2013
4.48
 0 4.48 4.48 4.48 0 0 0
26/09/2013
4.48
 2,600 4.08 4.48 4.08 0 0 0
25/09/2013
4.08
 100 4.42 4.42 4.08 0 0 0
24/09/2013
4.42
 0 4.42 4.42 4.42 0 0 0
23/09/2013
4.42
 0 4.42 4.42 4.42 0 0 0
20/09/2013
4.42
 1,600 4.45 4.45 4.08 0 0 0
19/09/2013
4.45
 0 4.45 4.45 4.45 0 0 0
18/09/2013
4.45
 0 4.45 4.45 4.45 0 0 0
17/09/2013
4.45
 2,100 4.60 4.60 4.14 0 0 0
16/09/2013
4.60
 0 4.60 4.60 4.60 0 0 0
13/09/2013
4.60
 0 4.60 4.60 4.60 0 0 0
12/09/2013
4.60
 0 4.60 4.60 4.60 0 0 0
11/09/2013
4.60
 1,100 4.36 4.60 4.33 0 0 0
10/09/2013
4.36
 300 4.11 4.36 4.36 0 0 0
09/09/2013
4.11
 1,000 3.74 4.11 4.11 0 0 0
06/09/2013
3.74
 100 3.84 3.84 3.74 0 0 0
05/09/2013
3.84
 100 4.14 4.14 3.84 0 0 0
04/09/2013
4.14
 100 4.45 4.45 4.14 0 0 0
03/09/2013
4.45
 100 4.51 4.51 4.45 0 0 0
30/08/2013
4.51
 100 4.69 4.69 4.51 0 0 0
29/08/2013
4.69
 1,000 4.30 4.69 3.99 0 0 0
28/08/2013
4.30
 0 4.30 4.30 4.30 0 0 0
27/08/2013
4.30
 0 4.30 4.30 4.30 0 0 0
26/08/2013
4.30
 200 4.45 4.45 4.30 0 0 0
23/08/2013
4.45
 200 4.48 4.48 4.45 0 0 0
22/08/2013
4.48
 100 4.85 4.85 4.48 0 0 0
21/08/2013
4.85
 0 4.85 4.85 4.85 0 0 0
20/08/2013
4.85
 0 4.85 4.85 4.85 0 0 0
19/08/2013
4.85
 0 4.85 4.85 4.85 0 0 0
16/08/2013
4.85
 0 4.85 4.85 4.85 0 0 0
15/08/2013
4.85
 300 5.12 5.12 4.63 0 0 0
14/08/2013
5.12
 0 5.12 5.12 5.12 0 0 0
13/08/2013
5.12
 0 5.12 5.12 5.12 0 0 0
12/08/2013
5.12
 0 5.12 5.12 5.12 0 0 0
09/08/2013
5.12
 0 5.12 5.12 5.12 0 0 0
08/08/2013
5.12
 100 4.88 5.12 5.12 0 0 0
07/08/2013
4.88
 0 4.88 4.88 4.88 0 0 0
06/08/2013
4.88
 0 4.88 4.88 4.88 0 0 0
05/08/2013
4.88
 0 4.88 4.88 4.88 0 0 0
02/08/2013
4.88
 100 4.45 4.88 4.88 0 0 0
01/08/2013
4.45
 0 4.45 4.45 4.45 0 0 0
31/07/2013
4.45
 0 4.45 4.45 4.45 0 0 0
30/07/2013
4.45
 300 4.30 4.45 3.87 0 0 0
29/07/2013
4.30
 100 4.30 4.30 4.30 0 0 0
26/07/2013
4.30
 0 4.30 4.30 4.30 0 0 0
25/07/2013
4.30
 0 4.30 4.30 4.30 0 0 0
24/07/2013
4.30
 1,900 4.30 4.30 3.87 0 0 0
23/07/2013
4.30
 100 4.51 4.51 4.30 0 0 0
22/07/2013
4.51
 0 4.51 4.51 4.51 0 0 0
19/07/2013
4.51
 0 4.51 4.51 4.51 0 0 0
18/07/2013
4.51
 0 4.51 4.51 4.51 0 0 0
17/07/2013
4.51
 0 4.51 4.51 4.51 0 0 0
16/07/2013
4.51
 100 5.00 5.00 4.51 0 0 0
15/07/2013
5.00
 0 5.00 5.00 5.00 0 0 0
12/07/2013
5.00
 0 5.00 5.00 5.00 0 0 0
11/07/2013
5.00
 0 5.00 5.00 5.00 0 0 0
10/07/2013
5.00
 0 5.00 5.00 5.00 0 0 0
09/07/2013
5.00
 0 5.00 5.00 5.00 0 0 0
08/07/2013
5.00
 0 5.00 5.00 5.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |