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)
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
18/06/2012
4.73
 4,100 4.65 4.73 4.52 3,500 0 0.1
15/06/2012
4.65
 600 4.52 4.81 4.65 100 0 0.0
14/06/2012
4.52
 9,700 4.52 4.55 4.52 9,200 0 0.2
13/06/2012
4.52
 20,900 4.47 4.52 4.47 20,100 0 0.3
12/06/2012
4.47
 300 4.52 4.52 4.47 0 0 0
11/06/2012
4.52
 15,200 4.25 4.52 4.25 15,000 0 0.3
08/06/2012
4.25
 0 4.25 4.25 4.25 0 0 0
07/06/2012
4.25
 1,400 4.07 4.25 4.23 0 0 0
06/06/2012
4.07
 500 4.25 4.25 4.07 0 0 0
05/06/2012
4.25
 300 4.31 4.49 4.25 300 0 0.0
04/06/2012
4.31
 100 4.07 4.31 4.31 100 0 0.0
01/06/2012
4.07
 200 4.15 4.15 4.07 0 0 0
31/05/2012
4.15
 200 4.36 4.36 4.15 0 0 0
30/05/2012
4.36
 400 4.39 4.39 4.12 0 0 0
29/05/2012
4.39
 0 4.39 4.39 4.39 0 0 0
28/05/2012
4.39
 200 4.39 4.39 4.39 0 0 0
25/05/2012
4.39
 1,600 4.12 4.39 4.25 400 0 0.0
24/05/2012
4.12
 10,200 4.20 4.25 4.12 8,000 0 0.1
23/05/2012
4.20
 6,100 4.49 4.49 4.20 5,000 0 0.1
22/05/2012
4.49
 100 4.23 4.49 4.49 0 0 0
21/05/2012: Cổ tức tiền mặt tỉ lệ: 4%
21/05/2012
4.23
 900 3.96 4.23 4.04 0 0 0
18/05/2012
3.96
 8,100 4.14 4.14 3.88 5,200 0 0.1
17/05/2012
4.14
 8,100 4.43 4.43 4.14 100 0 0.0
16/05/2012
4.43
 6,400 4.58 4.58 4.27 0 0 0
15/05/2012
4.58
 100 4.35 4.58 4.58 100 0 0.0
14/05/2012
4.35
 16,300 4.66 4.66 4.35 100 0 0.0
11/05/2012
4.66
 20,200 4.87 5.21 4.66 0 0 0
10/05/2012
4.87
 12,300 4.97 4.97 4.79 100 0 0.0
09/05/2012
4.97
 3,000 4.97 4.97 4.92 100 0 0.0
08/05/2012
4.97
 7,600 5.28 5.28 4.97 300 0 0.0
07/05/2012
5.28
 6,600 5.26 5.39 5.10 400 0 0.0
04/05/2012
5.26
 10,100 5.05 5.26 4.71 200 0 0.0
03/05/2012
5.05
 1,700 4.92 5.05 4.92 100 0 0.0
02/05/2012
4.92
 28,500 4.92 5.26 4.79 400 15,500 -0.3
27/04/2012
4.92
 8,000 4.69 4.95 4.92 0 0 0
26/04/2012
4.69
 61,000 4.40 4.69 4.43 0 10,500 -0.2
25/04/2012
4.40
 25,400 4.38 4.45 4.38 100 9,500 -0.2
24/04/2012
4.38
 11,000 4.32 4.38 4.27 0 0 0
23/04/2012
4.32
 3,100 4.25 4.32 4.22 100 0 0.0
20/04/2012
4.25
 14,000 4.22 4.32 4.14 0 0 0
19/04/2012
4.22
 3,700 4.40 4.40 4.17 0 0 0
18/04/2012
4.40
 28,200 4.40 4.40 4.17 20,000 0 0.3
17/04/2012
4.40
 23,800 4.40 4.45 4.38 20,000 0 0.3
16/04/2012
4.40
 6,000 4.38 4.43 4.35 0 0 0
13/04/2012
4.38
 14,500 4.40 4.40 4.20 0 0 0
12/04/2012
4.40
 47,600 4.40 4.48 4.22 0 0 0
11/04/2012
4.40
 18,700 4.38 4.40 4.22 3,000 0 0.1
10/04/2012
4.38
 17,300 4.40 4.40 4.14 10,100 0 0.2
09/04/2012
4.40
 9,100 4.12 4.40 4.12 0 0 0
06/04/2012
4.12
 6,900 4.09 4.12 4.07 0 0 0
05/04/2012
4.09
 12,500 4.09 4.09 4.04 0 0 0
04/04/2012
4.09
 8,500 4.07 4.12 4.09 7,000 0 0.1
03/04/2012
4.07
 600 4.09 4.25 4.07 100 0 0.0
30/03/2012
4.09
 86,700 3.94 4.12 4.01 4,000 1,500 0.0
29/03/2012
3.94
 12,600 4.12 4.35 3.94 0 0 0
28/03/2012
4.12
 10,700 4.14 4.14 3.99 0 0 0
27/03/2012
4.14
 0 4.14 4.14 4.14 0 0 0
26/03/2012
4.14
 3,300 4.22 4.43 4.14 100 0 0.0
23/03/2012
4.22
 22,200 4.07 4.22 4.14 0 0 0
22/03/2012
4.07
 8,900 4.14 4.14 4.01 0 0 0
21/03/2012
4.14
 8,600 4.17 4.17 4.09 0 0 0
20/03/2012
4.17
 2,300 4.01 4.17 4.04 0 0 0
19/03/2012
4.01
 4,700 4.09 4.09 4.01 0 0 0
16/03/2012
4.09
 23,100 4.20 4.27 4.09 0 0 0
15/03/2012
4.20
 9,500 4.01 4.20 3.99 0 0 0
14/03/2012
4.01
 1,800 4.12 4.40 4.01 0 0 0
13/03/2012
4.12
 3,800 4.01 4.30 4.12 0 0 0
12/03/2012
4.01
 3,000 4.04 4.12 4.01 0 0 0
09/03/2012
4.04
 8,000 3.96 4.07 4.01 0 0 0
08/03/2012
3.96
 13,100 4.12 4.14 3.96 0 0 0
07/03/2012
4.12
 12,000 4.12 4.20 4.12 0 0 0
06/03/2012
4.12
 11,400 4.40 4.40 4.12 0 0 0
05/03/2012
4.40
 8,600 4.12 4.40 4.38 100 0 0.0
02/03/2012: Cổ tức tiền mặt tỉ lệ: 16%
02/03/2012
4.12
 3,000 3.96 4.12 4.12 100 0 0.0
01/03/2012
3.96
 3,300 3.82 3.99 3.77 0 0 0
29/02/2012
3.82
 2,700 3.84 3.84 3.75 0 0 0
28/02/2012
3.84
 8,600 3.89 4.15 3.84 0 0 0
27/02/2012
3.89
 200 4.08 4.34 3.89 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |