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

16.70
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
(2024-08-21) 		3.30 24.44% 431,900 0 0
13.30
16.90
16.70
2 tháng
(2024-07-22) 		2.60 18.31% 634,000 -2,000 -0.0
13
16.90
16.70
3 tháng
(2024-06-24) 		2.10 14.29% 814,900 -2,000 -0.0
13
16.90
16.70
6 tháng
(2024-03-25) 		2 13.51% 1,839,400 -12,012 -0.2
13
16.90
16.70
12 tháng
(2023-09-26) 		1.48 9.65% 8,735,600 1,388 0.0
11.50
18.50
16.70
24 tháng
(2022-10-03) 		4.87 40.86% 18,298,656 -16,481 -0.4
9.17
22.02
16.70
36 tháng
(2021-10-06) 		8.95 113.99% 21,931,020 -21,180 -0.4
7.85
33.88
16.70
60 tháng
(2019-10-17) 		11.99 249.05% 24,512,859 -21,380 -0.4
4.81
33.88
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
11.19
 1,458 11.19 11.19 11.01 0 0 0
13/02/2023
11.19
 1,000 11.38 11.38 11.19 0 0 0
10/02/2023
11.38
 7,239 11.47 11.47 11.01 0 0 0
09/02/2023
11.47
 3,737 10.92 11.47 10.09 0 0 0
08/02/2023
10.92
 2,900 11.01 11.19 10.92 0 0 0
07/02/2023
11.01
 2,900 11.28 11.28 10.28 0 0 0
06/02/2023
11.28
 4,001 11.28 11.38 11.28 0 0 0
03/02/2023
11.28
 100 11.01 11.28 11.28 0 0 0
02/02/2023
11.01
 1,202 11.10 11.28 10.64 0 0 0
01/02/2023
11.10
 500 11.10 11.47 11.10 0 0 0
31/01/2023
11.10
 601 11.74 11.93 11.01 0 0 0
30/01/2023
11.74
 5,123 11.83 11.93 11.74 0 0 0
27/01/2023
11.83
 3,200 11.47 11.83 11.74 0 0 0
19/01/2023
11.47
 1,000 11.47 11.47 11.01 0 0 0
18/01/2023
11.47
 602 11.47 11.47 11.47 0 0 0
17/01/2023
11.47
 2,540 11.65 11.74 11.47 0 0 0
16/01/2023
11.65
 2,100 11.10 11.65 11.47 0 0 0
13/01/2023
11.10
 1,921 12.11 12.11 11.10 0 0 0
12/01/2023
12.11
 0 11.93 12.11 11.93 0 0 0
11/01/2023
11.93
 903 12.75 12.75 11.93 0 0 0
10/01/2023
12.75
 300 12.75 12.75 12.75 0 0 0
09/01/2023
12.75
 0 12.75 12.75 12.75 0 0 0
06/01/2023
12.75
 150 12.02 12.75 12.75 0 0 0
05/01/2023
12.02
 0 12.02 12.02 12.02 0 0 0
04/01/2023
12.02
 4,802 11.19 12.11 11.93 0 0 0
03/01/2023
11.19
 0 11.19 11.19 11.19 0 0 0
30/12/2022
11.19
 100 12.02 12.02 11.19 0 0 0
29/12/2022
12.02
 183 11.74 12.02 12.02 0 0 0
28/12/2022
11.74
 4,527 12.75 12.75 11.01 0 0 0
27/12/2022
12.75
 700 12.75 12.75 12.66 0 0 0
26/12/2022
12.75
 1,000 13.76 13.76 12.75 0 0 0
23/12/2022
13.76
 597 13.76 13.76 13.76 0 0 0
22/12/2022
13.76
 1,400 15.60 15.60 13.76 0 0 0
21/12/2022
15.60
 140,511 14.50 15.60 11.65 0 0 0
20/12/2022
14.50
 77,610 12.66 14.50 11.47 0 0 0
19/12/2022
12.66
 27,000 11.93 12.84 12.48 0 0 0
16/12/2022
11.93
 304 11.74 11.93 11.93 0 0 0
15/12/2022
11.74
 10,114 11.83 11.93 11.47 0 0 0
14/12/2022
11.83
 11,134 12.20 12.20 11.74 0 0 0
13/12/2022
12.20
 20,100 11.83 12.20 11.01 0 0 0
12/12/2022
11.83
 6,000 10.83 12.84 11.47 0 0 0
09/12/2022
10.83
 6,000 10.92 12.11 10.83 0 0 0
08/12/2022
10.92
 4,711 10.92 12.84 10.83 0 0 0
07/12/2022
10.92
 6,100 10.83 12.84 10.92 0 0 0
06/12/2022
10.83
 6,990 11.10 12.75 10.73 0 0 0
05/12/2022
11.10
 6,201 11.38 11.65 11.01 0 0 0
02/12/2022
11.38
 24,241 11.01 12.75 11.01 0 0 0
01/12/2022
11.01
 36,858 11.38 12.66 9.91 0 0 0
30/11/2022
11.38
 5,004 10.28 11.38 11.38 0 0 0
29/11/2022
10.28
 16,223 9.72 10.28 9.82 0 0 0
28/11/2022
9.72
 6,182 10.09 10.55 9.63 0 0 0
25/11/2022
10.09
 3,678 10.64 10.64 9.27 0 0 0
24/11/2022
10.64
 3,100 10.18 10.64 10.55 0 0 0
23/11/2022
10.18
 4,701 10.83 11.93 10.09 0 0 0
22/11/2022
10.83
 7,636 10.73 11.93 10.46 0 0 0
21/11/2022
10.73
 3 10.73 10.73 10.73 0 0 0
18/11/2022
10.73
 7,241 10.73 11.93 10 0 0 0
17/11/2022
10.73
 3,240 11.01 11.93 10.73 0 0 0
16/11/2022
11.01
 31,858 9.63 11.93 9.27 0 2,858 -0.0
15/11/2022
9.63
 2,936 11.01 11.01 9.63 0 0 0
14/11/2022
11.01
 13,289 10.37 11.93 9.36 0 0 0
11/11/2022
10.37
 7,700 12.11 12.11 10.37 0 0 0
10/11/2022
12.11
 78,826 11.93 12.11 9.27 0 0 0
09/11/2022
11.93
 13,502 11.47 11.93 10.09 0 0 0
08/11/2022
11.47
 4,071 10.28 12.11 11.47 0 0 0
07/11/2022
10.28
 5,302 10.83 12.11 10.28 0 0 0
04/11/2022
10.83
 2,000 11.56 12.11 10.83 0 0 0
03/11/2022
11.56
 2,127 11.83 12.02 11.01 0 0 0
02/11/2022
11.83
 3,474 11.93 12.02 10.18 0 0 0
01/11/2022
11.93
 4,600 10.64 11.93 10.64 0 0 0
31/10/2022
10.64
 2,166 10.73 10.83 10.64 0 0 0
28/10/2022
10.73
 27 10.73 10.73 10.73 0 0 0
27/10/2022
10.73
 2,165 11.47 11.47 10.64 0 0 0
26/10/2022
11.47
 0 11.47 11.47 11.47 0 0 0
25/10/2022
11.47
 187 11.01 11.47 11.47 0 0 0
24/10/2022
11.01
 3,532 12.39 12.39 10.64 0 0 0
21/10/2022
12.39
 2,200 11.93 12.39 11.01 0 0 0
20/10/2022
11.93
 2,940 11.01 11.93 10.64 0 23 -0.0
19/10/2022
11.01
 181 10.64 11.01 11.01 0 0 0
18/10/2022
10.64
 1,570 12.02 12.02 10.64 0 0 0
17/10/2022
12.02
 218 12.02 12.02 12.02 0 0 0
14/10/2022
12.02
 301 11.10 12.39 12.02 0 0 0
13/10/2022
11.10
 0 11.10 11.10 11.10 0 0 0
12/10/2022
11.10
 1,045 11.10 11.10 11.10 0 0 0
11/10/2022
11.10
 300 11.74 11.74 11.10 0 0 0
10/10/2022
11.74
 8,301 11.10 11.74 11.10 0 0 0
07/10/2022
11.10
 100 11.10 11.10 11.10 0 0 0
06/10/2022
11.10
 7,500 11.10 11.38 11.10 0 0 0
05/10/2022
11.10
 5,621 11.93 11.93 11.10 0 0 0
04/10/2022
11.93
 2,200 11.93 11.93 11.93 0 0 0
03/10/2022
11.93
 1,101 11.93 12.48 11.93 0 0 0
30/09/2022
11.93
 2,234 12.39 12.39 11.93 0 0 0
29/09/2022
12.39
 1,190 12.39 12.39 12.39 0 0 0
28/09/2022
12.39
 1,331 12.11 12.39 12.39 0 0 0
27/09/2022
12.11
 824 12.84 12.84 12.11 0 0 0
26/09/2022
12.84
 6,000 13.30 13.30 12.75 0 0 0
23/09/2022
13.30
 4,000 12.84 13.30 12.48 0 0 0
22/09/2022
12.84
 7,564 12.29 12.84 12.57 0 19 -0.0
21/09/2022
12.29
 1,600 12.11 12.29 12.29 0 0 0
20/09/2022
12.11
 2,601 12.84 12.84 12.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |