CTCP Xây dựng Số 1 (vc1)

12.50
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
(2025-11-05) 		0.20 1.63% 6,200 0 0
11.80
12.50
12.50
2 tháng
(2025-10-06) 		-1.70 -11.97% 60,300 0 0
11.80
14.40
12.50
3 tháng
(2025-09-08) 		0.20 1.63% 152,300 0 0
11.80
14.40
12.50
6 tháng
(2025-06-09) 		1.80 16.82% 225,600 0 0
9.90
14.50
12.50
12 tháng
(2024-12-10) 		4.50 56.25% 368,620 0 0
8
14.50
12.50
24 tháng
(2023-12-18) 		3.60 40.45% 1,115,640 -301,264 -2.5
7.50
14.50
12.50
36 tháng
(2022-12-21) 		2.50 25% 2,570,764 -301,264 -2.5
7.50
14.50
12.50
60 tháng
(2020-12-31) 		4 47.06% 16,701,951 -301,264 -2.5
7.40
25.10
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
11
 36,032 11 11.20 10.50 0 0 0
06/07/2021
11
 17,800 11.60 11.80 10.90 0 0 0
05/07/2021
11.60
 17,800 11.90 11.90 11.50 0 0 0
02/07/2021
11.90
 18,600 11.90 12.10 10.90 0 0 0
01/07/2021
11.90
 16,400 11.80 12.20 11.80 0 0 0
30/06/2021
11.80
 32,302 12 12 11.80 0 0 0
29/06/2021
12
 24,300 12 12 11.90 0 0 0
28/06/2021
12
 35,500 12.10 12.10 11.90 0 0 0
25/06/2021
12.10
 17,902 12.10 12.10 12 0 0 0
24/06/2021
12.10
 32,600 12 12.10 12 0 0 0
23/06/2021
12
 62,500 12.10 12.20 12 0 0 0
22/06/2021
12.10
 18,000 12.20 12.20 12.10 0 0 0
21/06/2021
12.20
 54,100 12.10 12.30 12 0 0 0
18/06/2021
12.10
 50,300 12.10 12.10 12.10 0 0 0
17/06/2021
12.10
 49,600 12.20 12.40 12.10 0 0 0
16/06/2021
12.20
 33,100 12.10 12.40 12.10 0 0 0
15/06/2021
12.10
 38,632 12.30 12.30 12.10 0 0 0
14/06/2021
12.30
 42,700 12.40 12.60 12.20 0 0 0
11/06/2021
12.40
 90,600 12 12.40 12.10 0 0 0
10/06/2021
12
 55,200 12.20 12.20 12 0 0 0
09/06/2021
12.20
 72,700 12.10 12.20 12 0 0 0
08/06/2021
12.10
 49,300 12.20 12.50 12.10 0 0 0
07/06/2021
12.20
 19,200 12.30 12.40 12.10 0 0 0
04/06/2021
12.30
 104,400 12.50 12.50 12.20 0 0 0
03/06/2021
12.50
 62,900 12.70 12.70 12.50 0 0 0
02/06/2021
12.70
 139,330 12.40 12.70 12.40 0 0 0
01/06/2021
12.40
 78,816 12.10 12.60 12.20 0 0 0
31/05/2021
12.10
 54,300 12.10 12.10 11.90 0 0 0
28/05/2021
12.10
 9,400 12 12.10 11.90 0 0 0
27/05/2021
12
 38,600 12 12 11.80 0 0 0
26/05/2021
12
 32,400 12 12.20 12 0 0 0
25/05/2021
12
 32,600 12.50 12.50 12 0 0 0
24/05/2021
12.50
 44,400 12 12.60 12 0 0 0
21/05/2021
12
 32,500 12.30 12.40 12 0 0 0
20/05/2021
12.30
 33,600 12.40 12.50 12.20 0 0 0
19/05/2021
12.40
 67,900 12.40 12.50 12.30 0 0 0
18/05/2021
12.40
 41,500 12.30 12.50 12.20 0 0 0
17/05/2021
12.30
 104,600 12.60 12.60 12 0 0 0
14/05/2021
12.60
 52,400 12.70 13 12.50 0 0 0
13/05/2021
12.70
 144,400 12.60 13.30 12.60 0 0 0
12/05/2021
12.60
 123,200 12 12.60 11 0 0 0
11/05/2021
12
 83,700 11.90 12.40 11.80 0 0 0
10/05/2021
11.90
 41,500 11.90 11.90 11.20 0 0 0
07/05/2021
11.90
 12,200 12.50 12.50 11.50 0 0 0
06/05/2021
12.50
 209,300 11.80 12.80 11 0 0 0
05/05/2021
11.80
 4,100 11.60 12.20 11.60 0 0 0
04/05/2021
11.60
 103,200 10.90 11.80 10.90 0 0 0
29/04/2021
10.90
 54,600 10.90 10.90 10 0 0 0
28/04/2021
10.90
 18,100 11.20 11.20 10.50 0 0 0
27/04/2021
11.20
 23,700 11.60 11.60 10.50 0 0 0
26/04/2021
11.60
 52,800 11.60 12 10.50 0 0 0
23/04/2021
11.60
 13,500 11.20 11.70 10.80 0 0 0
22/04/2021
11.20
 75,100 12 12 11.20 0 0 0
20/04/2021
12
 167,000 11.30 12 11.30 0 0 0
19/04/2021
11.30
 64,600 11.80 12.20 11.20 0 0 0
16/04/2021
11.80
 117,900 12.60 12.60 11.60 0 0 0
15/04/2021
12.60
 73,800 13.10 13.10 12.40 0 0 0
14/04/2021
13.10
 65,700 13.30 13.30 13 0 4,000 -0.1
13/04/2021
13.30
 298,500 12.90 13.80 12.90 0 1,200 -0.0
12/04/2021
12.90
 164,400 12.40 13.50 12 0 1,000 -0.0
09/04/2021
12.40
 129,230 12.90 12.90 12.10 0 4,700 -0.1
08/04/2021
12.90
 213,600 12.80 14 12.80 0 0 0
07/04/2021
12.80
 197,700 11.70 12.80 11.80 1,000 0 0.0
06/04/2021
11.70
 161,300 11.60 12 11.40 4,700 0 0.1
05/04/2021
11.60
 206,500 11 11.80 11 0 0 0
02/04/2021
11
 110,100 11 11 10.60 5,000 0 0.1
01/04/2021
11
 98,308 11.10 11.10 10.40 0 0 0
31/03/2021
11.10
 57,393 11.10 12 10.80 0 0 0
30/03/2021
11.10
 215,007 10.30 11.30 10.30 0 0 0
29/03/2021
10.30
 246,059 11.20 11.20 10.10 200 0 0.0
26/03/2021
11.20
 94,693 11.70 12.80 10.70 0 0 0
25/03/2021
11.70
 37,681 10.70 11.70 11.70 0 0 0
24/03/2021
10.70
 1,280,142 9.80 10.70 9.80 0 0 0
23/03/2021
9.80
 227,900 9.80 9.80 9.80 0 0 0
22/03/2021
9.80
 9,500 9.80 9.80 9.80 0 0 0
19/03/2021
9.80
 5 9.80 9.80 9.80 0 0 0
18/03/2021
9.80
 0 9.80 9.80 9.80 0 0 0
17/03/2021
9.80
 4,730 9.90 9.90 9.50 0 0 0
16/03/2021
9.90
 100 9.90 9.90 9.90 0 0 0
15/03/2021
9.90
 0 9.90 9.90 9.90 0 0 0
12/03/2021
9.90
 110 9.20 9.90 9.90 0 0 0
11/03/2021
9.20
 0 9.20 9.20 9.20 0 0 0
10/03/2021
9.20
 0 9.20 9.20 9.20 0 0 0
09/03/2021
9.20
 100 9.20 9.20 9.20 0 0 0
08/03/2021
9.20
 2,562 9.90 9.90 9.20 0 0 0
05/03/2021
9.90
 100 9.90 9.90 9.90 0 0 0
04/03/2021
9.90
 0 9.90 9.90 9.90 0 0 0
03/03/2021
9.90
 0 9.90 9.90 9.90 0 0 0
02/03/2021
9.90
 7,100 9.80 9.90 9.50 0 0 0
01/03/2021
9.80
 0 9.80 9.80 9.80 0 0 0
26/02/2021
9.80
 0 9.80 9.80 9.80 0 0 0
25/02/2021
9.80
 29 9.80 9.80 9.80 0 0 0
24/02/2021
9.80
 400 9.90 9.90 9.80 0 0 0
23/02/2021
9.90
 1,000 9.90 9.90 9.90 0 0 0
22/02/2021
9.90
 0 9.90 9.90 9.90 0 0 0
19/02/2021
9.90
 0 9.90 9.90 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |