CTCP Xây dựng Số 1 (vc1)

12.10
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) 		-0.50 -3.88% 35,200 0 0
11.40
13
12.10
2 tháng
(2025-11-28) 		0.30 2.48% 86,500 0 0
11.40
15
12.10
3 tháng
(2025-10-29) 		-0.10 -0.80% 94,300 0 0
11.40
15
12.10
6 tháng
(2025-07-31) 		-1.50 -10.79% 271,100 0 0
10.10
15
12.10
12 tháng
(2025-02-03) 		3.90 45.88% 426,000 0 0
8.20
15
12.10
24 tháng
(2024-02-07) 		4.20 51.22% 987,030 -186,464 -1.5
7.50
15
12.10
36 tháng
(2023-02-13) 		3 31.91% 2,621,210 -301,264 -2.5
7.50
15
12.10
60 tháng
(2021-02-22) 		2.50 25.25% 16,714,951 -301,264 -2.5
7.40
25.10
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2012
4.33
 0 4.33 4.33 4.33 0 0 0
17/09/2012
4.33
 0 4.33 4.33 4.33 0 0 0
14/09/2012
4.33
 100 4.23 4.33 4.33 100 0 0.0
13/09/2012
4.23
 0 4.23 4.23 4.23 0 0 0
12/09/2012
4.23
 0 4.23 4.23 4.23 0 0 0
11/09/2012
4.23
 0 4.23 4.23 4.23 0 0 0
10/09/2012
4.23
 0 4.23 4.23 4.23 0 0 0
07/09/2012
4.23
 0 4.23 4.23 4.23 0 0 0
06/09/2012
4.23
 0 4.23 4.23 4.23 0 0 0
05/09/2012
4.23
 0 4.23 4.23 4.23 0 0 0
04/09/2012
4.23
 5,000 3.96 4.23 4.20 5,000 0 0.1
31/08/2012
3.96
 0 3.96 3.96 3.96 0 0 0
30/08/2012
3.96
 0 3.96 3.96 3.96 0 0 0
29/08/2012
3.96
 0 3.96 3.96 3.96 0 0 0
28/08/2012
3.96
 40,000 3.96 3.96 3.96 40,000 0 0.6
27/08/2012
3.96
 0 3.96 3.96 3.96 0 0 0
24/08/2012
3.96
 1,100 3.75 3.96 3.59 0 0 0
23/08/2012
3.75
 200 4.02 4.02 3.75 0 0 0
22/08/2012
4.02
 3,600 4.02 4.02 3.75 1,100 100 0.0
21/08/2012
4.02
 200 4.31 4.44 4.02 0 0 0
20/08/2012
4.31
 0 4.31 4.31 4.31 0 0 0
17/08/2012
4.31
 0 4.31 4.31 4.31 0 0 0
16/08/2012
4.31
 300 4.04 4.31 3.86 0 0 0
15/08/2012
4.04
 5,400 4.33 4.33 4.04 5,000 0 0.1
14/08/2012
4.33
 100 4.12 4.33 4.33 100 0 0.0
13/08/2012
4.12
 10,700 3.99 4.12 3.80 10,200 0 0.1
10/08/2012
3.99
 400 3.83 3.99 3.99 100 0 0.0
09/08/2012
3.83
 1,000 3.94 3.94 3.83 0 0 0
08/08/2012
3.94
 200 4.15 4.25 3.94 0 0 0
07/08/2012
4.15
 300 4.39 4.39 4.15 0 0 0
06/08/2012
4.39
 0 4.39 4.39 4.39 0 0 0
03/08/2012
4.39
 0 4.39 4.39 4.39 0 0 0
02/08/2012
4.39
 100 4.15 4.39 4.39 100 0 0.0
01/08/2012
4.15
 100 3.88 4.15 4.15 100 0 0.0
31/07/2012
3.88
 900 3.88 3.88 3.88 0 0 0
30/07/2012
3.88
 100 4.02 4.02 3.88 0 0 0
27/07/2012
4.02
 100 4.15 4.15 4.02 0 0 0
26/07/2012
4.15
 100 4.02 4.15 4.15 0 0 0
25/07/2012
4.02
 1,600 4.25 4.55 4.02 0 0 0
24/07/2012
4.25
 0 4.25 4.25 4.25 0 0 0
23/07/2012
4.25
 500 4.55 4.55 4.25 0 0 0
20/07/2012
4.55
 1,600 4.52 4.55 4.25 0 0 0
19/07/2012
4.52
 1,400 4.52 4.52 4.52 0 0 0
18/07/2012
4.52
 100 4.25 4.52 4.52 100 0 0.0
17/07/2012
4.25
 0 4.25 4.25 4.25 0 0 0
16/07/2012
4.25
 1,100 4.52 4.52 4.25 700 0 0.0
13/07/2012
4.52
 300 4.52 4.57 4.52 0 0 0
12/07/2012
4.52
 50,500 4.49 4.52 4.49 50,000 0 0.8
11/07/2012
4.49
 100 4.25 4.49 4.49 0 0 0
10/07/2012
4.25
 1,700 4.49 4.49 4.20 1,500 0 0.0
09/07/2012
4.49
 200 4.36 4.49 4.12 100 0 0.0
06/07/2012
4.36
 10,000 4.10 4.36 4.36 10,000 0 0.2
05/07/2012
4.10
 0 4.10 4.10 4.10 0 0 0
04/07/2012
4.10
 100 4.36 4.36 4.10 0 0 0
03/07/2012
4.36
 100 4.68 4.68 4.36 0 0 0
02/07/2012
4.68
 200 4.76 4.76 4.44 100 0 0.0
29/06/2012
4.76
 100 4.57 4.76 4.76 0 0 0
28/06/2012
4.57
 0 4.57 4.57 4.57 0 0 0
27/06/2012
4.57
 100 4.28 4.57 4.57 100 0 0.0
26/06/2012
4.28
 0 4.28 4.28 4.28 0 0 0
25/06/2012
4.28
 100 4.47 4.47 4.28 0 0 0
22/06/2012
4.47
 900 4.47 4.47 4.47 900 0 0.0
21/06/2012
4.47
 100 4.76 4.76 4.47 0 0 0
20/06/2012
4.76
 200 4.73 4.76 4.44 0 0 0
19/06/2012
4.73
 0 4.73 4.73 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |