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)
26/11/2021
16.20
 13,900 16.80 16.80 15.70 0 0 0
25/11/2021
16.80
 11,600 16.80 16.80 15.20 0 0 0
24/11/2021
16.80
 47,825 15.50 17 15.60 0 0 0
23/11/2021
15.50
 51,042 15.10 15.50 13.60 0 0 0
22/11/2021
15.10
 50,800 16.70 16.70 15.10 0 0 0
19/11/2021
16.70
 42,400 17.60 17.60 15.90 0 0 0
18/11/2021
17.60
 22,800 17.50 17.80 17.20 0 0 0
17/11/2021
17.50
 50,700 17.10 18.40 17.10 0 0 0
16/11/2021
17.10
 107,943 15.60 17.10 15.60 0 0 0
15/11/2021
15.60
 113,421 14.20 15.60 14.30 0 0 0
12/11/2021
14.20
 7,100 14.30 14.30 13.70 0 0 0
11/11/2021
14.30
 14,969 13.60 14.50 13.70 0 0 0
10/11/2021
13.60
 6,312 14.10 14.10 13.50 0 0 0
09/11/2021
14.10
 10,500 14.40 14.40 13.50 0 0 0
08/11/2021
14.40
 25,248 14 15.40 13.90 0 0 0
05/11/2021
14
 1,981 13.20 14 13.20 0 0 0
04/11/2021
13.20
 8,000 14 14 13.20 0 0 0
03/11/2021
14
 36,010 14.50 15 13.20 0 0 0
02/11/2021
14.50
 28,520 14 14.50 14 0 0 0
01/11/2021
14
 7,400 14.10 14.10 13.10 0 0 0
29/10/2021
14.10
 13,800 14.10 14.20 13.90 0 0 0
28/10/2021
14.10
 35,900 15 15 13.50 0 0 0
27/10/2021
15
 7,800 15 15 14 0 0 0
26/10/2021
15
 23,600 14.30 15.50 14.40 0 0 0
25/10/2021
14.30
 76,300 13 14.30 12.70 0 0 0
22/10/2021
13
 23,500 12.70 13 12.70 0 0 0
21/10/2021
12.70
 800 12.60 12.70 12.50 0 0 0
20/10/2021
12.60
 21,000 12.70 12.70 11.50 0 0 0
19/10/2021
12.70
 18,500 12.70 12.70 12 0 0 0
18/10/2021
12.70
 1,200 12.70 12.70 12.50 0 0 0
15/10/2021
12.70
 6,900 13 13 12.60 0 0 0
14/10/2021
13
 48,600 12.50 13.20 12.50 0 0 0
13/10/2021
12.50
 12,400 12.50 12.70 12.50 0 0 0
12/10/2021
12.50
 14,000 12.50 13 12.50 0 0 0
11/10/2021
12.50
 20,900 12.50 12.60 12.50 0 0 0
08/10/2021
12.50
 7,500 12.40 12.60 12.40 0 0 0
07/10/2021
12.40
 10,050 12.50 12.50 12.40 0 0 0
06/10/2021
12.50
 21,200 12.50 12.50 12.50 0 0 0
05/10/2021
12.50
 14,100 12.70 12.70 12.50 0 0 0
04/10/2021
12.70
 20,400 12.40 12.70 12.40 0 0 0
01/10/2021
12.40
 14,800 12.50 12.50 12.40 0 0 0
30/09/2021
12.50
 5,200 12.50 12.50 12.40 0 0 0
29/09/2021
12.50
 32,500 12.70 12.70 12.50 0 0 0
28/09/2021
12.70
 14,000 12.50 12.70 12.20 0 0 0
27/09/2021
12.50
 16,500 12.60 12.60 12.40 0 0 0
24/09/2021
12.60
 17,000 12.90 12.90 12.40 0 0 0
23/09/2021
12.90
 6,100 12.40 12.90 12.50 0 0 0
22/09/2021
12.40
 16,900 12.70 13.10 12.40 0 0 0
21/09/2021
12.70
 11,000 12.70 12.80 12.10 0 0 0
20/09/2021
12.70
 11,100 12.90 12.90 12.70 0 0 0
17/09/2021
12.90
 64,000 12.90 13 12.90 0 0 0
16/09/2021
12.90
 91,900 13 13.10 12.90 0 0 0
15/09/2021
13
 24,400 12.50 13 12.20 0 0 0
14/09/2021
12.50
 46,500 12.70 13 11.50 0 0 0
13/09/2021
12.70
 44,000 12.60 13.60 12.50 0 0 0
10/09/2021
12.60
 106,000 11.50 12.60 11.50 0 0 0
09/09/2021
11.50
 6,400 11.50 11.80 11.50 0 0 0
08/09/2021
11.50
 17,500 11.50 11.50 11.50 0 0 0
07/09/2021
11.50
 25,800 11.70 11.70 11.30 0 0 0
06/09/2021
11.70
 34,974 11.70 11.90 11.50 0 0 0
01/09/2021
11.70
 16,700 11.40 11.90 11.40 0 0 0
31/08/2021
11.40
 30,400 11.50 11.90 11.30 0 0 0
30/08/2021
11.50
 23,810 11.30 11.70 11.30 0 0 0
27/08/2021
11.30
 23,600 11.50 11.50 11 0 0 0
26/08/2021
11.50
 3,600 11 11.50 11 0 0 0
25/08/2021
11
 46,900 11.10 11.50 11 0 0 0
24/08/2021
11.10
 58,200 11.40 11.40 11 0 0 0
23/08/2021
11.40
 37,900 10.70 11.50 11.20 0 0 0
20/08/2021
10.70
 51,800 10.90 11.10 10.70 0 0 0
19/08/2021
10.90
 82,700 11.40 11.60 10.90 0 0 0
18/08/2021
11.40
 17,931 10.80 11.40 10.60 0 0 0
17/08/2021
10.80
 25,200 10.60 10.80 10.60 0 0 0
16/08/2021
10.60
 17,800 10.60 10.90 10.60 0 0 0
13/08/2021
10.60
 8,531 11.20 11.20 10.60 0 0 0
12/08/2021
11.20
 22,900 11 11.30 10.70 0 0 0
11/08/2021
11
 18,200 10.70 11 10.60 0 0 0
10/08/2021
10.70
 13,008 10.60 11 10.60 0 0 0
09/08/2021
10.60
 5,407 10.50 10.80 10.60 0 0 0
06/08/2021
10.50
 13,400 10.50 10.80 10.50 0 0 0
05/08/2021
10.50
 10,400 10.60 10.60 10.10 0 0 0
04/08/2021
10.60
 8,200 10.60 10.60 10.50 0 0 0
03/08/2021
10.60
 24,100 10.10 10.60 10.10 0 0 0
02/08/2021
10.10
 48,300 10.50 10.50 10 0 0 0
30/07/2021
10.50
 14,100 10.20 10.60 10 0 0 0
29/07/2021
10.20
 4,300 10 10.20 10 0 0 0
28/07/2021
10
 7,253 10.30 10.30 10 0 0 0
27/07/2021
10.30
 19,700 10 10.30 10 0 0 0
26/07/2021
10
 3,700 10.50 10.50 10 0 0 0
23/07/2021
10.50
 21,200 10.70 10.70 10 0 0 0
22/07/2021
10.70
 20,500 10.70 10.70 10.20 0 0 0
21/07/2021
10.70
 11,100 10.40 10.80 10.70 0 0 0
20/07/2021
10.40
 5,800 9.70 10.40 9 0 0 0
19/07/2021
9.70
 48,800 10.70 10.70 9.70 0 0 0
16/07/2021
10.70
 7,300 11.30 11.30 10.70 0 0 0
15/07/2021
11.30
 700 10.40 11.30 9.90 0 0 0
14/07/2021
10.40
 9,800 11.30 11.30 10.30 0 0 0
13/07/2021
11.30
 1,200 11.30 11.30 11.30 0 0 0
12/07/2021
11.30
 11,200 11 11.50 9.90 0 0 0
09/07/2021
11
 6,600 11 11.10 11 0 0 0
08/07/2021
11
 4,700 11 11.80 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |