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

16.20
1.10
(7.28%)
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) 		2.50 18.52% 197,500 0 0
13.30
16.20
16.20
2 tháng
(2024-07-18) 		1.70 11.89% 406,700 -2,000 -0.0
13
16.20
16.20
3 tháng
(2024-06-18) 		1.40 9.59% 687,500 -12,003 -0.2
13
16.20
16.20
6 tháng
(2024-03-20) 		2 14.29% 1,682,600 -12,012 -0.2
13
16.80
16.20
12 tháng
(2023-09-22) 		-0.33 -2.02% 8,624,900 1,388 0.0
11.50
18.50
16.20
24 tháng
(2022-09-27) 		3.89 32.12% 18,064,635 -16,481 -0.4
9.17
22.02
16.20
36 tháng
(2021-10-04) 		8.01 100.34% 21,693,120 -21,180 -0.4
7.81
33.88
16.20
60 tháng
(2019-10-14) 		11.19 232.43% 24,275,159 -19,480 -0.4
4.81
33.88
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
16.20
 108,300 15.90 16.20 14 0 0 0
13/09/2024
16
 66,300 14.50 16 14.40 0 0 0
12/09/2024
15.10
 45,800 13.50 15.10 13.40 0 0 0
11/09/2024
13.50
 1,100 13.20 13.50 13.20 0 0 0
10/09/2024
13.30
 9,400 13.40 13.40 13.30 0 0 0
09/09/2024
13.30
 5,200 13.40 13.40 13.30 0 0 0
06/09/2024
13.50
 3,400 13.40 13.50 13.30 0 0 0
05/09/2024
13.40
 4,600 13.40 13.50 13.30 0 0 0
04/09/2024
13.60
 2,500 13.30 13.60 13.30 0 0 0
30/08/2024
13.80
 14,100 13.60 13.90 13.60 0 0 0
29/08/2024
13.30
 4,000 13.40 13.40 13.30 0 0 0
28/08/2024
13.70
 2,500 13.70 13.80 13.70 0 0 0
27/08/2024
13.40
 2,800 13.50 13.70 13.40 0 0 0
26/08/2024
13.30
 9,100 13.50 13.50 13.30 0 0 0
23/08/2024
13.50
 9,900 13.50 13.50 13.50 0 0 0
22/08/2024
13.40
 4,600 13.50 13.50 13.40 0 0 0
21/08/2024
13.50
 7,000 13.50 13.50 13.40 0 0 0
20/08/2024
13.50
 2,800 13.70 13.70 13.50 0 0 0
19/08/2024
13.50
 2,400 13.40 13.50 13.40 0 0 0
16/08/2024
13.50
 16,000 13.40 13.60 13.30 0 0 0
15/08/2024
13.40
 6,200 13.40 13.50 13.40 0 2,000 -0.0
14/08/2024
13.40
 1,900 13.40 13.40 13.40 0 0 0
13/08/2024
13.30
 4,000 13.40 13.70 13.30 0 0 0
12/08/2024
13.40
 32,100 14.30 14.30 13.10 0 0 0
09/08/2024
14.30
 0 14.30 14.30 14.30 0 0 0
08/08/2024
14.20
 23,300 13.30 14.50 13.30 0 0 0
07/08/2024
13.40
 3,900 13.20 13.40 13 0 0 0
06/08/2024
13.30
 3,800 13.10 13.30 13.10 0 0 0
05/08/2024
13
 34,600 13.20 13.40 13 0 0 0
02/08/2024
13.40
 2,400 13.40 13.40 13.30 0 0 0
01/08/2024
13.40
 14,300 13.80 13.80 13.20 0 0 0
31/07/2024
13.40
 9,100 13.80 13.80 13.20 0 0 0
30/07/2024
13.50
 26,600 13.40 13.80 13.20 0 0 0
29/07/2024
13.20
 700 13.30 13.40 13.20 0 0 0
26/07/2024
13.90
 10,500 13.20 13.90 13.20 0 0 0
25/07/2024
14.30
 6,200 13.70 14.30 13.20 0 0 0
24/07/2024
13.70
 800 13.70 13.70 13.70 0 0 0
23/07/2024
13.60
 500 13.20 14.50 13.20 0 0 0
22/07/2024
14.20
 0 14.20 14.20 14.20 0 0 0
19/07/2024
14
 3,000 14.50 14.50 14 0 0 0
18/07/2024
14.30
 9,300 14 14.30 14 0 0 0
17/07/2024
13.80
 9,400 14.10 14.10 13.80 0 0 0
16/07/2024
14
 3,100 14 14.50 14 0 0 0
15/07/2024
14
 3,000 14.10 14.10 14 0 0 0
12/07/2024
14.40
 1,700 14.50 14.50 14 0 0 0
11/07/2024
14
 5,600 14.20 14.60 14 0 0 0
10/07/2024
14
 5,300 14.50 14.50 14 0 0 0
09/07/2024
14.60
 20,400 14.40 14.60 14.10 0 0 0
08/07/2024
14.30
 900 14.70 14.70 14.30 0 0 0
05/07/2024
14.90
 2,300 14.80 14.90 14.40 0 0 0
04/07/2024
14.80
 100 14.80 14.80 14.80 0 0 0
03/07/2024
14.50
 7,000 14.70 15 14.50 0 0 0
02/07/2024
14.70
 7,600 14.20 14.70 14.10 0 0 0
01/07/2024
14.20
 4,600 14.10 14.30 14.10 0 0 0
28/06/2024
14.30
 9,200 14.20 14.30 14.20 0 0 0
27/06/2024
14.60
 20,000 14.30 14.60 14.10 0 0 0
26/06/2024
14.50
 15,000 14.60 14.80 14.50 0 0 0
25/06/2024
14.70
 21,200 15.20 15.20 14.70 0 0 0
24/06/2024
14.70
 32,200 15.50 16 14 0 0 0
21/06/2024
15.60
 68,500 15.40 15.90 14.90 0 10,003 -0.2
20/06/2024
14.80
 3,900 15 15.10 14.80 0 0 0
19/06/2024
14.80
 9,600 14.60 14.80 14.60 0 0 0
18/06/2024
14.60
 30,200 14.20 15 13.90 0 0 0
17/06/2024
15.10
 1,000 15.10 15.10 15.10 0 0 0
14/06/2024
15.40
 13,200 15.70 15.70 14.90 0 0 0
13/06/2024
15.40
 6,600 15.30 15.50 15.30 0 0 0
12/06/2024
15.30
 9,000 15.50 15.50 15 0 0 0
11/06/2024
15.50
 14,800 15.60 15.60 15 0 0 0
10/06/2024
15.60
 16,100 15.10 15.90 15.10 0 0 0
07/06/2024
15.10
 9,700 15.20 15.20 14.90 0 0 0
06/06/2024
15.10
 25,400 15.20 15.40 15 0 0 0
05/06/2024
15.40
 52,500 15.60 15.60 15.30 0 0 0
04/06/2024
15.60
 29,300 15.50 15.90 15.40 0 0 0
03/06/2024
15.50
 76,200 15.60 15.80 15.10 0 0 0
31/05/2024
15.60
 58,700 18 18 15.10 0 0 0
30/05/2024
16.80
 101,700 16.10 17.30 16.10 0 2,200 -0.0
29/05/2024
16.30
 175,100 14.60 16.30 14.50 0 0 0
28/05/2024
14.30
 15,000 14.20 14.30 14.10 0 0 0
27/05/2024
14.20
 16,300 14.50 14.50 14.10 0 0 0
24/05/2024
13.80
 17,700 14 14 13.50 0 0 0
23/05/2024
13.70
 4,800 14.20 14.20 13.70 0 0 0
22/05/2024
13.80
 6,200 13.60 13.90 13.50 0 0 0
21/05/2024
14
 13,400 13.90 14 13.50 0 0 0
20/05/2024
13.90
 3,000 13.90 13.90 13.60 0 0 0
17/05/2024
14
 9,600 13.60 14.10 13.60 0 0 0
16/05/2024
13.70
 5,400 13.60 13.70 13.50 200 1,000 -0.0
15/05/2024
13.60
 7,400 13.40 13.80 13.30 0 0 0
14/05/2024
13.50
 6,300 13.70 13.70 13.40 0 0 0
13/05/2024
13.50
 3,600 14 14 13.50 1,000 0 0.0
10/05/2024
13.30
 10,000 13.70 13.70 13.20 500 0 0.0
09/05/2024
13.70
 16,100 13 13.70 13 0 0 0
08/05/2024
13.60
 16,600 14 14 13.60 0 0 0
07/05/2024
14
 5,000 13.70 14 13.70 0 0 0
06/05/2024
13.40
 5,700 13.40 14 13.40 0 0 0
03/05/2024
14.30
 2,700 14.50 14.50 13 0 0 0
02/05/2024
13.80
 300 14.20 14.20 13.80 0 0 0
26/04/2024
14
 600 14.50 14.50 13.50 0 0 0
25/04/2024
14
 400 14.50 14.50 13.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |