CTCP Xây dựng Số 1 (vc1)

11.40
-1.20
(-9.52%)
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
(2026-06-29) 		0.20 1.61% 8,400 0 0
11.40
14
11.40
2 tháng
(2026-06-01) 		-0.90 -6.67% 12,000 0 0
11.20
14
11.40
3 tháng
(2026-05-04) 		-3.90 -23.64% 19,700 0 0
11.20
16.50
11.40
6 tháng
(2026-01-30) 		0.50 4.13% 175,500 0 0
11.10
16.50
11.40
12 tháng
(2025-08-04) 		-1.30 -9.35% 451,300 0 0
10.10
16.50
11.40
24 tháng
(2024-08-08) 		4 46.51% 786,454 0 0
7.80
16.50
11.40
36 tháng
(2023-08-14) 		3.40 36.96% 1,629,340 -301,264 -2.5
7.50
16.50
11.40
60 tháng
(2021-08-24) 		1.50 13.51% 9,279,558 -301,264 -2.5
7.40
25.10
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2019
12.30
 0 12.30 12.30 12.30 0 0 0
04/10/2019
12.30
 0 12.30 12.30 12.30 0 0 0
03/10/2019
12.30
 0 12.30 12.30 12.30 0 0 0
02/10/2019
12.30
 0 12.30 12.30 12.30 0 0 0
01/10/2019
12.30
 0 12.30 12.30 12.30 0 0 0
30/09/2019
12.30
 0 12.30 12.30 12.30 0 0 0
27/09/2019
12.30
 0 12.30 12.30 12.30 0 0 0
26/09/2019
12.30
 0 12.30 12.30 12.30 0 0 0
25/09/2019
12.30
 21 12.30 12.30 12.30 0 0 0
24/09/2019
12.30
 64 12.30 12.30 12.30 0 0 0
23/09/2019
12.30
 0 12.30 12.30 12.30 0 0 0
20/09/2019
12.30
 0 12.30 12.30 12.30 0 0 0
19/09/2019
12.30
 1,500 12.50 12.50 12.30 0 0 0
18/09/2019
12.50
 0 12.50 12.50 12.50 0 0 0
17/09/2019
12.50
 0 12.50 12.50 12.50 0 0 0
16/09/2019
12.50
 3,100 12.90 12.90 12.50 0 0 0
13/09/2019
12.90
 0 12.90 12.90 12.90 0 0 0
12/09/2019
12.90
 0 12.90 12.90 12.90 0 0 0
11/09/2019
12.90
 0 12.90 12.90 12.90 0 0 0
10/09/2019
12.90
 0 12.90 12.90 12.90 0 0 0
09/09/2019
12.90
 0 12.90 12.90 12.90 0 0 0
06/09/2019
12.90
 6,800 13.10 13.10 12.90 0 0 0
05/09/2019
13.10
 30 13.10 13.10 13.10 0 0 0
04/09/2019
13.10
 100 13.10 13.10 13.10 0 0 0
03/09/2019
13.10
 0 13.10 13.10 13.10 0 0 0
30/08/2019
13.10
 0 13.10 13.10 13.10 0 0 0
29/08/2019
13.10
 0 13.10 13.10 13.10 0 0 0
28/08/2019
13.10
 0 13.10 13.10 13.10 0 0 0
27/08/2019
13.10
 0 13.10 13.10 13.10 0 0 0
26/08/2019
13.10
 3,500 13 13.10 13 0 0 0
23/08/2019
13
 230 13 13 13 0 200 -0.0
22/08/2019
13
 0 13 13 13 0 0 0
21/08/2019
13
 0 13 13 13 0 0 0
20/08/2019
13
 0 13 13 13 0 0 0
19/08/2019
13
 0 13 13 13 0 0 0
16/08/2019
13
 50 13 13 13 0 0 0
15/08/2019
13
 0 13 13 13 0 0 0
14/08/2019
13
 0 13 13 13 0 0 0
13/08/2019
13
 4,500 13 13 12.20 0 200 -0.0
12/08/2019
13
 0 13 13 13 0 0 0
09/08/2019
13
 0 13 13 13 0 0 0
08/08/2019
13
 100 13.50 13.50 13 0 100 -0.0
07/08/2019
13.50
 0 13.50 13.50 13.50 0 0 0
06/08/2019
13.50
 0 13.50 13.50 13.50 0 0 0
05/08/2019
13.50
 0 13.50 13.50 13.50 0 0 0
02/08/2019
13.50
 0 13.50 13.50 13.50 0 0 0
01/08/2019
13.50
 0 13.50 13.50 13.50 0 0 0
31/07/2019
13.50
 0 13.50 13.50 13.50 0 0 0
30/07/2019
13.50
 9,100 12.50 13.70 13 0 900 -0.0
29/07/2019
12.50
 0 12.50 12.50 12.50 0 0 0
26/07/2019
12.50
 100 13.80 13.80 12.50 0 0 0
25/07/2019
13.80
 0 13.80 13.80 13.80 0 0 0
24/07/2019
13.80
 200 14.90 14.90 13.80 0 200 -0.0
23/07/2019: Cổ tức tiền mặt tỉ lệ: 12%
23/07/2019
14.90
 0 14.90 14.90 14.90 0 0 0
22/07/2019
14.90
 2,110 14.16 14.90 13.97 100 0 0.0
19/07/2019
14.16
 100 14.62 14.62 14.16 0 0 0
18/07/2019
14.62
 500 15.55 15.55 14.07 400 0 0.0
17/07/2019
15.55
 400 14.25 15.55 12.86 0 0 0
16/07/2019
14.25
 1,100 15.83 16.20 14.25 500 0 0.0
15/07/2019
15.83
 900 16.57 16.57 14.99 300 0 0.0
12/07/2019
16.57
 100 15.55 16.57 16.57 0 0 0
11/07/2019
15.55
 323 16.57 16.57 15.55 300 0 0.0
10/07/2019
16.57
 100 15.73 16.57 16.57 0 0 0
09/07/2019
15.73
 400 14.81 15.83 13.33 0 0 0
08/07/2019
14.81
 100 13.60 14.81 14.81 0 0 0
05/07/2019
13.60
 500 12.40 13.60 11.38 0 0 0
04/07/2019
12.40
 100 11.29 12.40 12.40 0 0 0
03/07/2019
11.29
 1,283 11.29 11.29 10.83 0 0 0
02/07/2019
11.29
 20 11.29 11.29 11.29 0 0 0
01/07/2019
11.29
 600 11.29 11.38 11.29 0 0 0
28/06/2019
11.29
 100 12.49 12.49 11.29 0 0 0
27/06/2019
12.49
 0 12.49 12.49 12.49 0 0 0
26/06/2019
12.49
 0 12.49 12.49 12.49 0 0 0
25/06/2019
12.49
 350 13.05 13.05 12.03 0 0 0
24/06/2019
13.05
 100 14.44 14.44 13.05 0 0 0
21/06/2019
14.44
 0 14.44 14.44 14.44 0 0 0
20/06/2019
14.44
 0 14.44 14.44 14.44 0 0 0
19/06/2019
14.44
 0 14.44 14.44 14.44 0 0 0
18/06/2019
14.44
 409 16.01 17.58 14.44 0 0 0
17/06/2019
16.01
 141 16.01 16.01 16.01 0 0 0
14/06/2019
16.01
 0 16.01 16.01 16.01 0 0 0
13/06/2019
16.01
 0 16.01 16.01 16.01 0 0 0
12/06/2019
16.01
 500 14.71 16.10 13.33 0 0 0
11/06/2019
14.71
 100 13.51 14.71 14.71 0 0 0
10/06/2019
13.51
 100 12.68 13.51 13.51 0 0 0
07/06/2019
12.68
 100 11.57 12.68 12.68 0 0 0
06/06/2019
11.57
 0 11.57 11.57 11.57 0 0 0
05/06/2019
11.57
 700 10.55 11.57 10.83 0 0 0
04/06/2019
10.55
 10 10.55 10.55 10.55 0 0 0
03/06/2019
10.55
 0 10.55 10.55 10.55 0 0 0
31/05/2019
10.55
 0 10.55 10.55 10.55 0 0 0
30/05/2019
10.55
 160 11.66 11.66 10.55 0 0 0
29/05/2019
11.66
 100 12.96 12.96 11.66 0 0 0
28/05/2019
12.96
 0 12.96 12.96 12.96 0 0 0
27/05/2019
12.96
 0 12.96 12.96 12.96 0 0 0
24/05/2019
12.96
 0 12.96 12.96 12.96 0 0 0
23/05/2019
12.96
 43 12.96 12.96 12.96 0 0 0
22/05/2019
12.96
 0 12.96 12.96 12.96 0 0 0
21/05/2019
12.96
 0 12.96 12.96 12.96 0 0 0
20/05/2019
12.96
 0 12.96 12.96 12.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |