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)
07/02/2013
3.67
 0 3.67 3.67 3.67 0 0 0
06/02/2013
3.67
 100 3.51 3.67 3.67 0 0 0
05/02/2013
3.51
 10,100 3.51 3.72 3.51 0 0 0
04/02/2013
3.51
 100 3.94 3.94 3.51 0 100 -0.0
01/02/2013
3.94
 6,300 3.70 3.96 3.35 400 5,400 -0.1
31/01/2013
3.70
 600 3.70 4.04 3.70 500 0 0.0
30/01/2013
3.70
 6,000 3.83 4.15 3.70 100 5,800 -0.1
29/01/2013
3.83
 2,000 3.99 4.20 3.83 100 1,900 -0.0
28/01/2013
3.99
 2,200 4.25 4.25 3.94 0 0 0
25/01/2013
4.25
 8,200 4.36 4.44 3.94 6,100 2,900 0.1
24/01/2013
4.36
 100 4.20 4.36 4.36 100 100 0
23/01/2013
4.20
 6,000 4.28 4.28 4.20 6,000 6,000 0
22/01/2013
4.28
 0 4.39 4.28 4.28 0 0 0
21/01/2013
4.39
 5,400 4.25 4.39 3.83 4,200 0 0.1
18/01/2013
4.25
 0 4.25 4.25 4.25 0 0 0
17/01/2013
4.25
 400 4.49 4.49 4.25 0 0 0
16/01/2013
4.49
 0 4.49 4.49 4.49 0 0 0
15/01/2013
4.49
 0 4.49 4.49 4.49 0 0 0
14/01/2013
4.49
 0 4.49 4.49 4.49 0 0 0
11/01/2013
4.49
 0 4.49 4.49 4.49 0 0 0
10/01/2013
4.49
 0 4.49 4.49 4.49 0 0 0
09/01/2013
4.49
 0 4.49 4.49 4.49 0 0 0
08/01/2013
4.49
 0 4.49 4.49 4.49 0 0 0
07/01/2013
4.49
 0 4.49 4.49 4.49 0 0 0
04/01/2013
4.49
 200 4.49 4.49 4.49 0 0 0
03/01/2013
4.49
 0 4.49 4.49 4.49 0 0 0
02/01/2013
4.49
 0 4.49 4.49 4.49 0 0 0
28/12/2012
4.49
 0 4.49 4.49 4.49 0 0 0
27/12/2012
4.49
 10,000 4.49 4.49 4.47 10,000 0 0.2
26/12/2012
4.49
 5,000 4.49 4.49 4.41 5,000 0 0.1
25/12/2012
4.49
 3,000 4.28 4.49 4.49 3,000 0 0.1
24/12/2012
4.28
 2,400 4.02 4.28 4.02 1,000 0 0.0
21/12/2012
4.02
 1,100 4.25 4.25 4.02 0 0 0
20/12/2012
4.25
 0 4.25 4.25 4.25 0 0 0
19/12/2012
4.25
 100 3.99 4.25 4.25 100 0 0.0
18/12/2012
3.99
 1,100 3.99 3.99 3.99 0 0 0
17/12/2012
3.99
 1,500 3.99 3.99 3.99 0 0 0
14/12/2012
3.99
 2,000 3.99 3.99 3.99 0 0 0
13/12/2012
3.99
 5,000 4.02 4.02 3.99 0 0 0
12/12/2012
4.02
 2,400 3.99 4.02 3.80 0 0 0
11/12/2012
3.99
 0 3.99 3.99 3.99 0 0 0
10/12/2012
3.99
 0 3.99 3.99 3.99 0 0 0
07/12/2012
3.99
 0 3.99 3.99 3.99 0 0 0
06/12/2012
3.99
 1,000 4.25 4.25 3.99 0 0 0
05/12/2012
4.25
 0 4.25 4.25 4.25 0 0 0
04/12/2012
4.25
 0 4.25 4.25 4.25 0 0 0
03/12/2012
4.25
 200 4.52 4.52 4.25 0 0 0
30/11/2012
4.52
 100 4.39 4.52 4.52 100 0 0.0
29/11/2012
4.39
 0 4.39 4.39 4.39 0 0 0
28/11/2012
4.39
 4,000 4.39 4.39 4.39 4,000 0 0.1
27/11/2012
4.39
 5,000 4.12 4.39 4.25 5,000 0 0.1
26/11/2012
4.12
 200 3.86 4.12 4.12 200 0 0.0
23/11/2012
3.86
 0 3.86 3.86 3.86 0 0 0
22/11/2012
3.86
 3,500 3.88 3.88 3.86 0 0 0
21/11/2012
3.88
 200 3.83 3.88 3.88 0 0 0
20/11/2012
3.83
 5,400 3.78 3.86 3.83 200 0 0.0
19/11/2012
3.78
 100 4.02 4.02 3.78 0 0 0
16/11/2012
4.02
 0 4.02 4.02 4.02 0 0 0
15/11/2012
4.02
 0 4.02 4.02 4.02 0 0 0
14/11/2012
4.02
 0 4.02 4.02 4.02 0 0 0
13/11/2012
4.02
 0 4.02 4.02 4.02 0 0 0
12/11/2012
4.02
 0 4.02 4.02 4.02 0 0 0
09/11/2012
4.02
 0 4.02 4.02 4.02 0 0 0
08/11/2012
4.02
 0 4.02 4.02 4.02 0 0 0
07/11/2012
4.02
 0 4.02 4.02 4.02 0 0 0
06/11/2012
4.02
 200 4.31 4.31 4.02 100 0 0.0
05/11/2012
4.31
 0 4.31 4.31 4.31 0 0 0
02/11/2012
4.31
 1,100 4.52 4.52 4.31 1,000 0 0.0
01/11/2012
4.52
 0 4.52 4.52 4.52 0 0 0
31/10/2012
4.52
 0 4.52 4.52 4.52 0 0 0
30/10/2012
4.52
 10,400 4.52 4.52 4.39 10,000 0 0.2
29/10/2012
4.52
 10,000 4.52 4.52 4.52 10,000 0 0.2
26/10/2012
4.52
 10,000 4.33 4.52 4.49 10,000 0 0.2
25/10/2012
4.33
 1,000 4.07 4.33 4.33 1,000 0 0.0
24/10/2012
4.07
 3,000 3.99 4.25 4.07 3,000 0 0.0
23/10/2012
3.99
 3,500 3.99 3.99 3.99 0 0 0
22/10/2012
3.99
 3,100 3.99 4.15 3.99 100 100 0
19/10/2012
3.99
 4,300 3.99 4.10 3.99 100 0 0.0
18/10/2012
3.99
 0 3.99 3.99 3.99 0 0 0
17/10/2012
3.99
 3,000 3.99 3.99 3.99 0 0 0
16/10/2012
3.99
 3,000 3.75 3.99 3.99 0 0 0
15/10/2012
3.75
 4,200 3.72 3.75 3.75 0 0 0
12/10/2012
3.72
 0 3.72 3.72 3.72 0 0 0
11/10/2012
3.72
 400 3.56 3.72 3.72 0 0 0
10/10/2012
3.56
 100 3.80 3.80 3.56 0 0 0
09/10/2012
3.80
 0 3.80 3.80 3.80 0 0 0
08/10/2012
3.80
 100 3.59 3.80 3.80 0 100 -0.0
05/10/2012
3.59
 1,400 3.59 3.62 3.59 0 0 0
04/10/2012
3.59
 100 3.80 3.80 3.59 0 0 0
03/10/2012
3.80
 1,000 3.94 3.94 3.80 0 0 0
02/10/2012
3.94
 200 4.23 4.23 3.94 0 0 0
01/10/2012
4.23
 100 4.52 4.52 4.23 0 0 0
28/09/2012
4.52
 0 4.52 4.52 4.52 0 0 0
27/09/2012
4.52
 5,000 4.28 4.52 4.49 5,000 0 0.1
26/09/2012
4.28
 0 4.28 4.28 4.28 0 0 0
25/09/2012
4.28
 5,100 4.02 4.28 4.25 5,000 0 0.1
24/09/2012
4.02
 10,000 3.78 4.02 3.99 10,000 0 0.2
21/09/2012
3.78
 0 3.78 3.78 3.78 0 0 0
20/09/2012
3.78
 100 4.04 4.04 3.78 0 0 0
19/09/2012
4.04
 100 4.33 4.33 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |