Công ty Cổ phần xây dựng CDC (ccc)

8.65
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
(2026-02-23) 		-1.70 -16.43% 114,200 0 0
8.65
10.40
8.65
2 tháng
(2026-01-19) 		-2.55 -22.77% 242,100 0 0
8.65
11.20
8.65
3 tháng
(2025-12-18) 		-3.55 -29.09% 436,500 0 0
8.65
12.20
8.65
6 tháng
(2025-09-19) 		-6.39 -42.50% 3,456,700 0 0
8.65
17.74
8.65
12 tháng
(2025-03-24) 		-9 -50.98% 17,138,200 0 0
8.65
24.15
8.65
24 tháng
(2024-07-30) 		-8.71 -50.16% 17,143,200 0 0
8.65
24.15
8.65
36 tháng
(2024-07-30) 		-8.71 -50.16% 17,143,200 0 0
8.65
24.15
8.65
60 tháng
(2024-07-30) 		-8.71 -50.16% 17,143,200 0 0
8.65
24.15
8.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |