Công ty Cổ phần xây dựng CDC (ccc)

8.25
0.10
(1.23%)
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
(2026-04-06) 		0.55 7.24% 700,100 0 0
7.55
8.25
8.25
2 tháng
(2026-03-05) 		-1.75 -17.68% 871,200 0 0
7.55
10
8.25
3 tháng
(2026-02-03) 		-2.60 -24.19% 931,200 0 0
7.55
10.75
8.25
6 tháng
(2025-11-05) 		-7.09 -46.51% 3,544,700 0 0
7.55
17.74
8.25
12 tháng
(2025-05-09) 		-10.56 -56.43% 15,408,800 0 0
7.55
18.71
8.25
24 tháng
(2024-07-30) 		-9.21 -53.04% 17,919,700 0 0
7.55
24.15
8.25
36 tháng
(2024-07-30) 		-9.21 -53.04% 17,919,700 0 0
7.55
24.15
8.25
60 tháng
(2024-07-30) 		-9.21 -53.04% 17,919,700 0 0
7.55
24.15
8.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
13.07
 18,700 13.11 13.11 12.97 0 0 0
28/11/2025
13.07
 30,300 13.40 13.40 12.92 0 0 0
27/11/2025
13.35
 26,200 13.21 13.45 13.21 0 0 0
26/11/2025
13.02
 31,600 12.82 13.21 12.82 0 0 0
25/11/2025
13.26
 43,300 12.73 13.60 12.73 0 0 0
24/11/2025
13.45
 215,800 14.37 14.37 13.45 0 0 0
21/11/2025
14.42
 202,500 15.04 15.09 14.13 0 0 0
20/11/2025
15.14
 167,000 15.62 15.62 14.56 0 0 0
19/11/2025
15.62
 192,900 15.62 15.81 14.75 0 0 0
18/11/2025
15.81
 228,200 16.20 16.97 15.09 0 0 0
17/11/2025
16.20
 27,600 16.87 16.87 15.72 0 0 0
14/11/2025
16.87
 4,900 17.07 17.07 16.83 0 0 0
13/11/2025
17.16
 6,100 17.74 17.74 17.16 0 0 0
12/11/2025
17.74
 196,700 16.87 17.84 16.87 0 0 0
11/11/2025
16.97
 200,300 16.01 17.02 15.81 0 0 0
10/11/2025
15.91
 169,500 14.46 15.96 14.46 0 0 0
07/11/2025
14.95
 2,200 14.95 14.95 14.95 0 0 0
06/11/2025
14.95
 1,400 15.24 15.24 14.95 0 0 0
05/11/2025
15.24
 600 15.33 15.33 15.24 0 0 0
04/11/2025
15.33
 800 14.75 15.33 14.75 0 0 0
03/11/2025
14.66
 14,000 14.85 15.81 14.66 0 0 0
31/10/2025
14.85
 0 14.85 14.85 14.85 0 0 0
30/10/2025
14.85
 4,100 15.24 15.24 14.85 0 0 0
29/10/2025
15.38
 3,600 15.14 15.38 14.95 0 0 0
28/10/2025
15.14
 4,300 15.24 16.01 15.14 0 0 0
27/10/2025
15.24
 9,000 14.95 15.24 14.56 0 0 0
24/10/2025
15.04
 400 14.75 15.04 14.75 0 0 0
23/10/2025
14.75
 1,500 15.24 15.24 14.75 0 0 0
22/10/2025
14.85
 4,600 15.48 15.48 14.75 0 0 0
21/10/2025
15.24
 9,300 14.56 15.43 14.17 0 0 0
20/10/2025
14.56
 8,600 15.62 15.62 14.56 0 0 0
17/10/2025
15.62
 3,200 15.24 15.62 14.75 0 0 0
16/10/2025
15.24
 40,400 15.24 15.24 14.22 0 0 0
15/10/2025
15.24
 18,200 16.10 16.10 15.14 0 0 0
14/10/2025
16.10
 229,100 15.91 16.49 15.33 0 0 0
13/10/2025
15.43
 23,600 15.04 15.43 14.99 0 0 0
10/10/2025
15.04
 74,100 14.75 15.04 14.75 0 0 0
09/10/2025
14.75
 132,600 14.56 14.85 14.56 0 0 0
08/10/2025
15.14
 8,500 14.70 15.14 14.56 0 0 0
07/10/2025
14.75
 5,900 14.85 14.85 14.51 0 0 0
06/10/2025
14.85
 2,900 14.85 14.85 14.75 0 0 0
03/10/2025
14.95
 400 14.70 14.95 14.70 0 0 0
02/10/2025
14.70
 5,900 14.70 14.70 14.46 0 0 0
01/10/2025
14.70
 3,200 14.85 14.85 14.56 0 0 0
30/09/2025
14.46
 11,600 14.56 14.95 14.46 0 0 0
29/09/2025
14.85
 3,500 14.95 14.95 14.85 0 0 0
26/09/2025
14.95
 2,300 15.19 15.19 14.85 0 0 0
25/09/2025
14.85
 10,500 14.85 15.43 14.85 0 0 0
24/09/2025
14.95
 4,700 14.90 14.95 14.85 0 0 0
23/09/2025
14.90
 13,000 14.61 14.90 14.56 0 0 0
22/09/2025
14.56
 18,000 14.99 14.99 14.56 0 0 0
19/09/2025
15.04
 16,700 14.99 15.04 14.85 0 0 0
18/09/2025
14.99
 900 14.95 15.14 14.85 0 0 0
17/09/2025
14.95
 10,500 14.95 14.99 14.95 0 0 0
16/09/2025
14.95
 20,900 14.90 14.95 14.80 0 0 0
15/09/2025
14.90
 20,200 15.04 15.04 14.85 0 0 0
12/09/2025
14.99
 196,300 14.95 15.86 14.85 0 0 0
11/09/2025
14.95
 76,500 14.95 15.52 14.75 0 0 0
10/09/2025
14.95
 252,000 14.46 16.30 14.32 0 0 0
09/09/2025
15.28
 72,700 15.52 15.81 15.28 0 0 0
08/09/2025
16.39
 108,600 17.45 17.45 16.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |