CTCP Xây dựng Số 1 (vc1)

11.40
-1.20
(-9.52%)
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
(2026-06-29) 		0.20 1.61% 8,400 0 0
11.40
14
11.40
2 tháng
(2026-06-01) 		-0.90 -6.67% 12,000 0 0
11.20
14
11.40
3 tháng
(2026-05-04) 		-3.90 -23.64% 19,700 0 0
11.20
16.50
11.40
6 tháng
(2026-01-30) 		0.50 4.13% 175,500 0 0
11.10
16.50
11.40
12 tháng
(2025-08-04) 		-1.30 -9.35% 451,300 0 0
10.10
16.50
11.40
24 tháng
(2024-08-08) 		4 46.51% 786,454 0 0
7.80
16.50
11.40
36 tháng
(2023-08-14) 		3.40 36.96% 1,629,340 -301,264 -2.5
7.50
16.50
11.40
60 tháng
(2021-08-24) 		1.50 13.51% 9,279,558 -301,264 -2.5
7.40
25.10
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2013
3.74
 100 4.14 4.14 3.74 0 0 0
10/05/2013
4.14
 0 4.14 4.14 4.14 0 0 0
09/05/2013
4.14
 100 3.99 4.14 4.14 0 0 0
08/05/2013: Cổ tức tiền mặt tỉ lệ: 20%
08/05/2013
3.99
 0 3.99 3.99 3.99 0 0 0
07/05/2013
3.99
 182,100 4.25 4.25 3.99 0 0 0
06/05/2013
4.25
 3,500 3.99 4.25 3.99 0 0 0
03/05/2013
3.99
 1,000 4.25 4.25 3.99 0 0 0
02/05/2013
4.25
 500 4.25 4.25 4.25 0 0 0
26/04/2013
4.25
 1,800 4.44 4.47 4.25 0 0 0
25/04/2013
4.44
 300 4.44 4.49 4.44 0 0 0
24/04/2013
4.44
 0 4.47 4.44 4.44 0 0 0
23/04/2013
4.47
 358,700 4.23 4.47 4.25 0 336,100 -5.5
22/04/2013
4.23
 34,000 3.86 4.23 4.20 0 0 0
18/04/2013
3.86
 2,000 3.86 3.86 3.86 0 0 0
17/04/2013
3.86
 5,300 3.86 3.86 3.86 0 0 0
16/04/2013
3.86
 4,000 3.88 3.88 3.86 0 0 0
15/04/2013
3.88
 3,700 3.88 3.88 3.88 0 0 0
12/04/2013
3.88
 0 3.88 3.88 3.88 0 0 0
11/04/2013
3.88
 8,900 3.86 3.88 3.86 0 0 0
10/04/2013
3.86
 11,700 3.72 3.91 3.72 0 0 0
09/04/2013
3.72
 0 3.72 3.72 3.72 0 0 0
08/04/2013
3.72
 0 3.72 3.72 3.72 0 0 0
05/04/2013
3.72
 0 3.72 3.72 3.72 0 0 0
04/04/2013
3.72
 0 3.72 3.72 3.72 0 0 0
03/04/2013
3.72
 1,500 3.86 3.86 3.72 0 0 0
02/04/2013
3.86
 1,000 3.80 3.86 3.83 0 0 0
01/04/2013
3.80
 0 3.80 3.80 3.80 0 0 0
29/03/2013
3.80
 100 3.67 3.80 3.80 100 0 0.0
28/03/2013
3.67
 0 3.67 3.67 3.67 0 0 0
27/03/2013
3.67
 0 3.67 3.67 3.67 0 0 0
26/03/2013
3.67
 0 3.67 3.67 3.67 0 0 0
25/03/2013
3.67
 1,000 3.67 3.67 3.67 0 0 0
22/03/2013
3.67
 1,000 4.04 4.04 3.67 0 0 0
21/03/2013
4.04
 0 4.04 4.04 4.04 0 0 0
20/03/2013
4.04
 0 4.04 4.04 4.04 0 0 0
19/03/2013
4.04
 800 3.86 4.04 3.67 0 0 0
18/03/2013
3.86
 0 3.86 3.86 3.86 0 0 0
15/03/2013
3.86
 0 3.86 3.86 3.86 0 0 0
14/03/2013
3.86
 100 3.86 3.86 3.86 0 0 0
13/03/2013
3.86
 100 3.86 3.86 3.86 0 0 0
12/03/2013
3.86
 100 3.80 3.86 3.86 100 0 0.0
11/03/2013
3.80
 0 3.80 3.80 3.80 0 0 0
08/03/2013
3.80
 0 3.80 3.80 3.80 0 0 0
07/03/2013
3.80
 0 3.80 3.80 3.80 0 0 0
06/03/2013
3.80
 0 3.80 3.80 3.80 0 0 0
05/03/2013
3.80
 0 3.80 3.80 3.80 0 0 0
04/03/2013
3.80
 0 3.80 3.80 3.80 0 0 0
01/03/2013
3.80
 3,100 3.80 3.86 3.80 0 0 0
28/02/2013
3.80
 0 3.80 3.80 3.80 0 0 0
27/02/2013
3.80
 1,500 3.86 3.86 3.75 0 0 0
26/02/2013
3.86
 0 3.86 3.86 3.86 0 0 0
25/02/2013
3.86
 2,600 3.67 3.86 3.83 0 0 0
22/02/2013
3.67
 0 3.67 3.67 3.67 0 0 0
21/02/2013
3.67
 1,900 3.96 3.96 3.67 0 0 0
20/02/2013
3.96
 100 3.94 3.96 3.96 0 0 0
19/02/2013
3.94
 300 3.67 3.94 3.86 0 0 0
18/02/2013
3.67
 3,700 3.67 3.67 3.67 0 3,600 -0.0
08/02/2013
3.67
 0 3.67 3.67 3.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |