Công ty Cổ phần xây dựng CDC (ccc)

11.15
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
(2025-12-29) 		-0.55 -4.70% 182,000 0 0
11
11.80
11.15
2 tháng
(2025-11-28) 		-1.92 -14.66% 871,400 0 0
11
13.07
11.15
3 tháng
(2025-10-29) 		-4.23 -27.50% 2,610,700 0 0
11
17.74
11.15
6 tháng
(2025-07-31) 		-4.23 -27.50% 5,387,900 0 0
11
17.74
11.15
12 tháng
(2025-02-04) 		-6.50 -36.81% 16,958,200 0 0
11
24.15
11.15
24 tháng
(2024-07-30) 		-6.21 -35.76% 16,963,200 0 0
11
24.15
11.15
36 tháng
(2024-07-30) 		-6.21 -35.76% 16,963,200 0 0
11
24.15
11.15
60 tháng
(2024-07-30) 		-6.21 -35.76% 16,963,200 0 0
11
24.15
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
17.60
 373,700 17.65 18.80 16.49 0 0 0
04/09/2025
17.60
 393,000 16.59 17.60 16.59 0 0 0
03/09/2025
16.49
 366,000 15.43 16.49 15.43 0 0 0
29/08/2025
15.43
 12,100 15.43 15.43 15.14 0 0 0
28/08/2025
15.43
 200 15.48 15.48 15.43 0 0 0
27/08/2025
15.14
 11,200 15.52 15.52 15.14 0 0 0
26/08/2025
15.43
 9,800 15.52 15.52 15.04 0 0 0
25/08/2025
15.24
 6,200 15.91 15.91 15.14 0 0 0
22/08/2025
15.28
 4,200 15.33 15.43 14.95 0 0 0
21/08/2025
15.28
 14,000 15.62 15.62 15.24 0 0 0
20/08/2025
15.43
 4,000 15.67 15.67 15.33 0 0 0
19/08/2025
15.43
 2,300 15.57 15.57 15.43 0 0 0
18/08/2025
15.48
 1,600 15.81 15.81 15.48 0 0 0
15/08/2025
15.62
 1,500 15.72 15.72 15.52 0 0 0
14/08/2025
15.72
 7,000 15.57 15.77 15.33 0 0 0
13/08/2025
15.57
 10,600 15.62 15.81 15.43 0 0 0
12/08/2025
15.62
 2,400 15.62 15.62 15.48 0 0 0
11/08/2025
15.62
 5,700 15.81 15.81 15.62 0 0 0
08/08/2025
15.81
 6,500 16.10 16.10 15.81 0 0 0
07/08/2025
16.15
 6,000 16.30 16.30 15.72 0 0 0
06/08/2025
15.81
 6,900 15.91 15.91 15.52 0 0 0
05/08/2025
15.91
 77,400 14.95 16.44 14.95 0 0 0
04/08/2025
15.38
 4,100 15.38 15.38 15.38 0 0 0
01/08/2025
15.38
 23,900 15.38 15.43 15.24 0 0 0
31/07/2025
15.38
 2,300 14.56 15.38 14.56 0 0 0
30/07/2025
14.75
 5,600 14.75 14.85 14.75 0 0 0
29/07/2025
14.75
 13,100 15.24 15.33 14.75 0 0 0
28/07/2025
15.24
 11,800 15.24 15.52 15.24 0 0 0
25/07/2025
15.57
 19,800 15.33 15.57 15.24 0 0 0
24/07/2025
15.43
 8,500 15.43 16.15 15.43 0 0 0
23/07/2025
15.72
 13,900 15.33 15.81 15.33 0 0 0
22/07/2025
15.72
 25,000 16.01 16.01 15.33 0 0 0
21/07/2025
15.52
 20,900 15.72 15.77 15.33 0 0 0
18/07/2025
15.48
 37,300 15.62 15.62 15.04 0 0 0
17/07/2025
15.57
 16,100 15.81 15.81 15.57 0 0 0
16/07/2025
15.67
 19,900 15.72 15.72 15.43 0 0 0
15/07/2025
15.52
 8,100 15.72 15.96 15.52 0 0 0
14/07/2025
15.62
 24,700 15.91 15.91 14.80 0 0 0
11/07/2025
15.91
 14,600 16.15 16.15 15.86 0 0 0
10/07/2025
16.25
 11,300 16.39 16.39 15.81 0 0 0
09/07/2025
15.91
 6,800 16.39 16.39 15.91 0 0 0
08/07/2025
16.44
 43,200 15.81 16.44 15.52 0 0 0
07/07/2025
15.81
 51,500 15.81 16.39 15.72 0 0 0
04/07/2025
15.81
 16,300 16.20 16.20 15.77 0 0 0
03/07/2025
16.01
 10,800 16.30 16.30 15.81 0 0 0
02/07/2025
16.01
 11,600 15.91 16.01 15.81 0 0 0
01/07/2025
15.91
 44,100 16.10 16.10 15.91 0 0 0
30/06/2025
16.10
 16,100 16.01 16.39 16.01 0 0 0
27/06/2025
16.30
 103,300 16.59 16.59 16.25 0 0 0
26/06/2025
16.68
 72,300 16.87 16.87 16.01 0 0 0
25/06/2025
16.87
 186,900 16.39 16.87 16.01 0 0 0
24/06/2025
16.39
 182,100 16.30 16.78 16.05 0 0 0
23/06/2025
16.30
 366,400 16.10 16.87 15.52 0 0 0
20/06/2025
16.20
 201,600 15.81 16.20 14.90 0 0 0
19/06/2025
15.81
 211,000 15.62 15.81 15.28 0 0 0
18/06/2025
15.62
 129,200 16.01 16.01 15.33 0 0 0
17/06/2025
16.01
 303,600 16.15 16.39 15.52 0 0 0
16/06/2025
16.15
 251,900 15.72 16.68 15.52 0 0 0
13/06/2025
15.72
 418,500 14.56 15.91 14.27 0 0 0
12/06/2025
15.33
 375,200 16.44 16.44 15.33 0 0 0
11/06/2025
16.44
 451,900 15.72 16.63 15.72 0 0 0
10/06/2025
15.57
 577,000 14.61 15.57 14.61 0 0 0
09/06/2025
14.56
 269,200 13.69 14.56 13.60 0 0 0
06/06/2025
13.64
 64,900 13.93 13.93 13.64 0 0 0
05/06/2025
14.03
 75,100 13.84 14.27 13.84 0 0 0
04/06/2025
14.03
 56,700 13.89 14.08 13.89 0 0 0
03/06/2025
14.03
 23,100 14.03 14.03 13.93 0 0 0
02/06/2025
13.93
 114,800 14.17 14.17 13.84 0 0 0
30/05/2025
13.93
 58,200 14.17 14.17 13.93 0 0 0
29/05/2025
14.22
 38,600 14.27 14.46 14.13 0 0 0
28/05/2025
14.22
 61,900 14.22 14.46 14.17 0 0 0
27/05/2025
14.37
 339,800 14.17 14.75 14.17 0 0 0
26/05/2025
14.56
 984,500 14.13 14.56 14.08 0 0 0
23/05/2025
14.08
 115,800 13.79 14.17 13.79 0 0 0
22/05/2025
14.08
 70,900 13.69 14.32 13.69 0 0 0
21/05/2025
14.22
 97,000 13.93 14.46 13.93 0 0 0
20/05/2025
14.70
 119,300 14.75 14.80 14.37 0 0 0
19/05/2025
14.70
 93,600 13.98 14.75 13.98 0 0 0
16/05/2025
13.93
 198,500 14.42 14.42 13.79 0 0 0
15/05/2025
14.75
 353,700 15.43 15.72 14.75 0 0 0
14/05/2025
15.86
 238,900 16.68 16.68 15.72 0 0 0
13/05/2025
16.87
 734,200 17.65 17.65 16.63 0 0 0
12/05/2025
17.84
 311,700 17.89 18.61 17.40 0 0 0
09/05/2025
18.71
 362,100 18.56 19.29 17.31 0 0 0
08/05/2025
18.61
 287,500 17.84 18.61 16.87 0 0 0
07/05/2025
17.50
 174,900 18.61 18.61 17.31 0 0 0
06/05/2025
18.61
 226,200 19.48 19.48 18.13 0 0 0
05/05/2025
19.48
 186,900 20.54 20.88 19.14 0 0 0
29/04/2025
20.54
 110,300 20.83 20.83 19.48 0 0 0
28/04/2025
20.92
 217,900 20.83 20.92 19.48 0 0 0
25/04/2025
20.92
 178,400 20.92 22.66 20.92 0 0 0
24/04/2025
22.47
 383,000 24.40 25.84 22.47 0 0 0
23/04/2025
24.15
 268,100 22.76 24.15 22.76 0 0 0
22/04/2025
22.61
 225,400 21.50 22.61 21.50 0 0 0
21/04/2025
21.17
 247,300 18.51 21.17 18.51 0 0 0
18/04/2025
17.65
 0 17.65 17.65 17.65 0 0 0
17/04/2025
17.65
 0 17.65 17.65 17.65 0 0 0
16/04/2025
17.65
 0 17.65 17.65 17.65 0 0 0
15/04/2025
17.65
 0 17.65 17.65 17.65 0 0 0
14/04/2025
17.65
 0 17.65 17.65 17.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |