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)
20/04/2012
4.25
 14,000 4.22 4.32 4.14 0 0 0
19/04/2012
4.22
 3,700 4.40 4.40 4.17 0 0 0
18/04/2012
4.40
 28,200 4.40 4.40 4.17 20,000 0 0.3
17/04/2012
4.40
 23,800 4.40 4.45 4.38 20,000 0 0.3
16/04/2012
4.40
 6,000 4.38 4.43 4.35 0 0 0
13/04/2012
4.38
 14,500 4.40 4.40 4.20 0 0 0
12/04/2012
4.40
 47,600 4.40 4.48 4.22 0 0 0
11/04/2012
4.40
 18,700 4.38 4.40 4.22 3,000 0 0.1
10/04/2012
4.38
 17,300 4.40 4.40 4.14 10,100 0 0.2
09/04/2012
4.40
 9,100 4.12 4.40 4.12 0 0 0
06/04/2012
4.12
 6,900 4.09 4.12 4.07 0 0 0
05/04/2012
4.09
 12,500 4.09 4.09 4.04 0 0 0
04/04/2012
4.09
 8,500 4.07 4.12 4.09 7,000 0 0.1
03/04/2012
4.07
 600 4.09 4.25 4.07 100 0 0.0
30/03/2012
4.09
 86,700 3.94 4.12 4.01 4,000 1,500 0.0
29/03/2012
3.94
 12,600 4.12 4.35 3.94 0 0 0
28/03/2012
4.12
 10,700 4.14 4.14 3.99 0 0 0
27/03/2012
4.14
 0 4.14 4.14 4.14 0 0 0
26/03/2012
4.14
 3,300 4.22 4.43 4.14 100 0 0.0
23/03/2012
4.22
 22,200 4.07 4.22 4.14 0 0 0
22/03/2012
4.07
 8,900 4.14 4.14 4.01 0 0 0
21/03/2012
4.14
 8,600 4.17 4.17 4.09 0 0 0
20/03/2012
4.17
 2,300 4.01 4.17 4.04 0 0 0
19/03/2012
4.01
 4,700 4.09 4.09 4.01 0 0 0
16/03/2012
4.09
 23,100 4.20 4.27 4.09 0 0 0
15/03/2012
4.20
 9,500 4.01 4.20 3.99 0 0 0
14/03/2012
4.01
 1,800 4.12 4.40 4.01 0 0 0
13/03/2012
4.12
 3,800 4.01 4.30 4.12 0 0 0
12/03/2012
4.01
 3,000 4.04 4.12 4.01 0 0 0
09/03/2012
4.04
 8,000 3.96 4.07 4.01 0 0 0
08/03/2012
3.96
 13,100 4.12 4.14 3.96 0 0 0
07/03/2012
4.12
 12,000 4.12 4.20 4.12 0 0 0
06/03/2012
4.12
 11,400 4.40 4.40 4.12 0 0 0
05/03/2012
4.40
 8,600 4.12 4.40 4.38 100 0 0.0
02/03/2012: Cổ tức tiền mặt tỉ lệ: 16%
02/03/2012
4.12
 3,000 3.96 4.12 4.12 100 0 0.0
01/03/2012
3.96
 3,300 3.82 3.99 3.77 0 0 0
29/02/2012
3.82
 2,700 3.84 3.84 3.75 0 0 0
28/02/2012
3.84
 8,600 3.89 4.15 3.84 0 0 0
27/02/2012
3.89
 200 4.08 4.34 3.89 100 0 0.0
24/02/2012
4.08
 29,800 3.84 4.10 4.01 20,200 0 0.4
23/02/2012
3.84
 46,900 3.70 3.84 3.68 0 0 0
22/02/2012
3.70
 12,800 3.59 3.75 3.40 0 0 0
21/02/2012
3.59
 9,200 3.45 3.68 3.59 0 0 0
20/02/2012
3.45
 16,600 3.24 3.45 3.45 0 0 0
17/02/2012
3.24
 5,200 3.17 3.24 3.24 0 0 0
16/02/2012
3.17
 800 3.09 3.17 2.93 0 0 0
15/02/2012
3.09
 1,700 3.14 3.24 2.95 0 0 0
14/02/2012
3.14
 2,300 3.09 3.31 3.07 100 0 0.0
13/02/2012
3.09
 2,000 3.17 3.28 3.09 500 500 0
10/02/2012
3.17
 15,400 3.28 3.28 3.17 4,400 0 0.1
09/02/2012
3.28
 5,300 3.26 3.47 3.28 0 0 0
08/02/2012
3.26
 8,000 3.07 3.26 3.21 5,700 0 0.1
07/02/2012
3.07
 8,100 3.07 3.07 3.02 7,100 0 0.1
06/02/2012
3.07
 13,000 3.00 3.07 2.84 3,500 0 0.0
03/02/2012
3.00
 11,800 3.02 3.17 3.00 0 0 0
02/02/2012
3.02
 14,600 2.81 3.02 2.81 0 0 0
01/02/2012
2.81
 9,900 2.91 2.93 2.81 0 0 0
31/01/2012
2.91
 6,200 3.02 3.02 2.86 0 0 0
30/01/2012
3.02
 1,400 2.86 3.02 2.86 0 0 0
20/01/2012
2.86
 100 2.63 2.86 2.86 0 0 0
19/01/2012
2.63
 1,900 2.81 2.91 2.63 0 0 0
18/01/2012
2.81
 500 2.74 2.81 2.81 0 0 0
17/01/2012
2.74
 1,300 2.60 2.74 2.63 0 0 0
16/01/2012
2.60
 3,000 2.63 2.63 2.58 0 0 0
13/01/2012
2.63
 100 2.51 2.63 2.63 0 0 0
12/01/2012
2.51
 800 2.46 2.51 2.46 0 0 0
11/01/2012
2.46
 1,100 2.51 2.51 2.46 0 0 0
10/01/2012
2.51
 1,100 2.39 2.56 2.51 0 0 0
09/01/2012
2.39
 0 2.39 2.39 2.39 0 0 0
06/01/2012
2.39
 3,000 2.41 2.41 2.39 0 0 0
05/01/2012
2.41
 2,500 2.58 2.58 2.41 0 0 0
04/01/2012
2.58
 5,100 2.60 2.67 2.58 0 0 0
03/01/2012
2.60
 1,000 2.74 2.74 2.60 0 0 0
30/12/2011
2.74
 100 2.67 2.74 2.74 0 0 0
29/12/2011
2.67
 2,400 2.63 2.67 2.63 0 0 0
28/12/2011
2.63
 5,700 2.53 2.63 2.46 0 0 0
27/12/2011
2.53
 7,200 2.34 2.53 2.41 0 0 0
26/12/2011
2.34
 3,700 2.30 2.44 2.32 0 0 0
23/12/2011
2.30
 10,000 2.51 2.51 2.25 0 0 0
22/12/2011
2.51
 11,000 2.53 2.53 2.27 0 0 0
21/12/2011
2.53
 6,500 2.39 2.53 2.41 0 0 0
20/12/2011
2.39
 7,100 2.44 2.44 2.39 0 0 0
19/12/2011
2.44
 45,200 2.60 2.60 2.44 0 0 0
16/12/2011
2.60
 1,000 2.44 2.60 2.60 0 0 0
15/12/2011
2.44
 17,800 2.60 2.77 2.44 0 0 0
14/12/2011
2.60
 31,700 2.79 2.98 2.60 0 0 0
13/12/2011
2.79
 26,700 2.86 2.86 2.79 0 0 0
12/12/2011
2.86
 29,200 3.07 3.07 2.86 0 0 0
09/12/2011
3.07
 18,600 3.28 3.28 3.07 0 0 0
08/12/2011
3.28
 15,000 3.49 3.49 3.28 0 0 0
07/12/2011
3.49
 8,300 3.75 3.75 3.49 0 0 0
06/12/2011
3.75
 1,600 4.01 4.01 3.75 0 0 0
05/12/2011
4.01
 8,000 4.29 4.29 4.01 0 0 0
02/12/2011
4.29
 0 4.29 4.29 4.29 0 0 0
01/12/2011
4.29
 0 4.29 4.29 4.29 0 0 0
30/11/2011
4.29
 0 4.29 4.29 4.29 0 0 0
29/11/2011
4.29
 1,000 4.60 4.60 4.29 0 0 0
28/11/2011
4.60
 0 4.60 4.60 4.60 0 0 0
25/11/2011
4.60
 0 4.60 4.60 4.60 0 0 0
24/11/2011
4.60
 0 4.60 4.60 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |