Công ty Cổ phần xây dựng CDC (ccc)

12.90
0.10
(0.78%)
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
(2025-11-04) 		-3.10 -19.50% 1,884,900 0 0
12.80
18.40
12.80
2 tháng
(2025-10-06) 		-2.60 -16.88% 2,482,800 0 0
12.80
18.40
12.80
3 tháng
(2025-09-05) 		-5.45 -29.86% 3,704,900 0 0
12.80
18.40
12.80
6 tháng
(2025-06-09) 		-2.30 -15.23% 9,234,900 0 0
12.80
18.40
12.80
12 tháng
(2024-12-09) 		-5.70 -30.81% 16,255,900 0 0
12.80
25.05
12.80
24 tháng
(2024-07-30) 		-5.20 -28.89% 16,259,100 0 0
12.80
25.05
12.80
36 tháng
(2024-07-30) 		-5.20 -28.89% 16,259,100 0 0
12.80
25.05
12.80
60 tháng
(2024-07-30) 		-5.20 -28.89% 16,259,100 0 0
12.80
25.05
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
12.90
 13,500 12.80 13.25 12.80 0 0 0
04/12/2025
12.80
 38,900 13 13 12.75 0 0 0
03/12/2025
12.80
 73,800 13.15 13.15 12.55 0 0 0
02/12/2025
13.15
 44,500 13.55 13.55 13.15 0 0 0
01/12/2025
13.55
 18,700 13.60 13.60 13.45 0 0 0
28/11/2025
13.55
 30,300 13.90 13.90 13.40 0 0 0
27/11/2025
13.85
 26,200 13.70 13.95 13.70 0 0 0
26/11/2025
13.50
 31,600 13.30 13.70 13.30 0 0 0
25/11/2025
13.75
 43,300 13.20 14.10 13.20 0 0 0
24/11/2025
13.95
 215,800 14.90 14.90 13.95 0 0 0
21/11/2025
14.95
 202,500 15.60 15.65 14.65 0 0 0
20/11/2025
15.70
 167,000 16.20 16.20 15.10 0 0 0
19/11/2025
16.20
 192,900 16.20 16.40 15.30 0 0 0
18/11/2025
16.40
 228,200 16.80 17.60 15.65 0 0 0
17/11/2025
16.80
 27,600 17.50 17.50 16.30 0 0 0
14/11/2025
17.50
 4,900 17.70 17.70 17.45 0 0 0
13/11/2025
17.80
 6,100 18.40 18.40 17.80 0 0 0
12/11/2025
18.40
 196,700 17.50 18.50 17.50 0 0 0
11/11/2025
17.60
 200,300 16.60 17.65 16.40 0 0 0
10/11/2025
16.50
 169,500 15 16.55 15 0 0 0
07/11/2025
15.50
 2,200 15.50 15.50 15.50 0 0 0
06/11/2025
15.50
 1,400 15.80 15.80 15.50 0 0 0
05/11/2025
15.80
 600 15.90 15.90 15.80 0 0 0
04/11/2025
15.90
 800 15.30 15.90 15.30 0 0 0
03/11/2025
15.20
 14,000 15.40 16.40 15.20 0 0 0
31/10/2025
15.40
 0 15.40 15.40 15.40 0 0 0
30/10/2025
15.40
 4,100 15.80 15.80 15.40 0 0 0
29/10/2025
15.95
 3,600 15.70 15.95 15.50 0 0 0
28/10/2025
15.70
 4,300 15.80 16.60 15.70 0 0 0
27/10/2025
15.80
 9,000 15.50 15.80 15.10 0 0 0
24/10/2025
15.60
 400 15.30 15.60 15.30 0 0 0
23/10/2025
15.30
 1,500 15.80 15.80 15.30 0 0 0
22/10/2025
15.40
 4,600 16.05 16.05 15.30 0 0 0
21/10/2025
15.80
 9,300 15.10 16 14.70 0 0 0
20/10/2025
15.10
 8,600 16.20 16.20 15.10 0 0 0
17/10/2025
16.20
 3,200 15.80 16.20 15.30 0 0 0
16/10/2025
15.80
 40,400 15.80 15.80 14.75 0 0 0
15/10/2025
15.80
 18,200 16.70 16.70 15.70 0 0 0
14/10/2025
16.70
 229,100 16.50 17.10 15.90 0 0 0
13/10/2025
16
 23,600 15.60 16 15.55 0 0 0
10/10/2025
15.60
 74,100 15.30 15.60 15.30 0 0 0
09/10/2025
15.30
 132,600 15.10 15.40 15.10 0 0 0
08/10/2025
15.70
 8,500 15.25 15.70 15.10 0 0 0
07/10/2025
15.30
 5,900 15.40 15.40 15.05 0 0 0
06/10/2025
15.40
 2,900 15.40 15.40 15.30 0 0 0
03/10/2025
15.50
 400 15.25 15.50 15.25 0 0 0
02/10/2025
15.25
 5,900 15.25 15.25 15 0 0 0
01/10/2025
15.25
 3,200 15.40 15.40 15.10 0 0 0
30/09/2025
15
 11,600 15.10 15.50 15 0 0 0
29/09/2025
15.40
 3,500 15.50 15.50 15.40 0 0 0
26/09/2025
15.50
 2,300 15.75 15.75 15.40 0 0 0
25/09/2025
15.40
 10,500 15.40 16 15.40 0 0 0
24/09/2025
15.50
 4,700 15.45 15.50 15.40 0 0 0
23/09/2025
15.45
 13,000 15.15 15.45 15.10 0 0 0
22/09/2025
15.10
 18,000 15.55 15.55 15.10 0 0 0
19/09/2025
15.60
 16,700 15.55 15.60 15.40 0 0 0
18/09/2025
15.55
 900 15.50 15.70 15.40 0 0 0
17/09/2025
15.50
 10,500 15.50 15.55 15.50 0 0 0
16/09/2025
15.50
 20,900 15.45 15.50 15.35 0 0 0
15/09/2025
15.45
 20,200 15.60 15.60 15.40 0 0 0
12/09/2025
15.55
 196,300 15.50 16.45 15.40 0 0 0
11/09/2025
15.50
 76,500 15.50 16.10 15.30 0 0 0
10/09/2025
15.50
 252,000 15 16.90 14.85 0 0 0
09/09/2025
15.85
 72,700 16.10 16.40 15.85 0 0 0
08/09/2025
17
 108,600 18.10 18.10 17 0 0 0
05/09/2025
18.25
 373,700 18.30 19.50 17.10 0 0 0
04/09/2025
18.25
 393,000 17.20 18.25 17.20 0 0 0
03/09/2025
17.10
 366,000 16 17.10 16 0 0 0
29/08/2025
16
 12,100 16 16 15.70 0 0 0
28/08/2025
16
 200 16.05 16.05 16 0 0 0
27/08/2025
15.70
 11,200 16.10 16.10 15.70 0 0 0
26/08/2025
16
 9,800 16.10 16.10 15.60 0 0 0
25/08/2025
15.80
 6,200 16.50 16.50 15.70 0 0 0
22/08/2025
15.85
 4,200 15.90 16 15.50 0 0 0
21/08/2025
15.85
 14,000 16.20 16.20 15.80 0 0 0
20/08/2025
16
 4,000 16.25 16.25 15.90 0 0 0
19/08/2025
16
 2,300 16.15 16.15 16 0 0 0
18/08/2025
16.05
 1,600 16.40 16.40 16.05 0 0 0
15/08/2025
16.20
 1,500 16.30 16.30 16.10 0 0 0
14/08/2025
16.30
 7,000 16.15 16.35 15.90 0 0 0
13/08/2025
16.15
 10,600 16.20 16.40 16 0 0 0
12/08/2025
16.20
 2,400 16.20 16.20 16.05 0 0 0
11/08/2025
16.20
 5,700 16.40 16.40 16.20 0 0 0
08/08/2025
16.40
 6,500 16.70 16.70 16.40 0 0 0
07/08/2025
16.75
 6,000 16.90 16.90 16.30 0 0 0
06/08/2025
16.40
 6,900 16.50 16.50 16.10 0 0 0
05/08/2025
16.50
 77,400 15.50 17.05 15.50 0 0 0
04/08/2025
15.95
 4,100 15.95 15.95 15.95 0 0 0
01/08/2025
15.95
 23,900 15.95 16 15.80 0 0 0
31/07/2025
15.95
 2,300 15.10 15.95 15.10 0 0 0
30/07/2025
15.30
 5,600 15.30 15.40 15.30 0 0 0
29/07/2025
15.30
 13,100 15.80 15.90 15.30 0 0 0
28/07/2025
15.80
 11,800 15.80 16.10 15.80 0 0 0
25/07/2025
16.15
 19,800 15.90 16.15 15.80 0 0 0
24/07/2025
16
 8,500 16 16.75 16 0 0 0
23/07/2025
16.30
 13,900 15.90 16.40 15.90 0 0 0
22/07/2025
16.30
 25,000 16.60 16.60 15.90 0 0 0
21/07/2025
16.10
 20,900 16.30 16.35 15.90 0 0 0
18/07/2025
16.05
 37,300 16.20 16.20 15.60 0 0 0
17/07/2025
16.15
 16,100 16.40 16.40 16.15 0 0 0
16/07/2025
16.25
 19,900 16.30 16.30 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |