Tổng Công ty Xây dựng Số 1 - CTCP (cc1)

13.90
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
(2024-04-19) 		1 7.69% 99,100 700 0.0
13
14.30
14
2 tháng
(2024-03-19) 		-0.90 -6.04% 332,000 2,191 0.0
13
15
14
3 tháng
(2024-02-19) 		-1.60 -10.26% 694,400 2,891 0.0
13
15.70
14
6 tháng
(2023-11-20) 		-4.50 -24.32% 5,053,700 11,091 0.2
13
18.50
14
12 tháng
(2023-05-24) 		4.18 42.62% 15,771,455 791 -0.1
9.63
22.02
14
24 tháng
(2022-05-30) 		-4.72 -25.23% 17,369,518 -6,337 -0.2
9.17
22.02
14
36 tháng
(2021-06-03) 		6.74 92.72% 21,003,947 -5,977 -0.2
7.26
33.88
14
60 tháng
(2019-06-14) 		8.83 171.01% 22,937,661 4,423 -0.1
4.81
33.88
14
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
14
0.30
 9,600 13.60 14.10 13.60 0 0 0
#2 16/05/2024
13.70
0.10
 5,400 13.60 13.70 13.50 200 1,000 -0.0
#3 15/05/2024
13.60
0.10
 7,400 13.40 13.80 13.30 0 0 0
#4 14/05/2024
13.50
0
 6,300 13.70 13.70 13.40 0 0 0
#5 13/05/2024
13.50
0.20
 3,600 14 14 13.50 1,000 0 0.0
#6 10/05/2024
13.30
-0.40
 10,000 13.70 13.70 13.20 500 0 0.0
#7 09/05/2024
13.70
0.10
 16,100 13 13.70 13 0 0 0
#8 08/05/2024
13.60
-0.40
 16,600 14 14 13.60 0 0 0
#9 07/05/2024
14
0.60
 5,000 13.70 14 13.70 0 0 0
#10 06/05/2024
13.40
-0.90
 5,700 13.40 14 13.40 0 0 0
#11 03/05/2024
14.30
0.50
 2,700 14.50 14.50 13 0 0 0
#12 02/05/2024
13.80
-0.20
 300 14.20 14.20 13.80 0 0 0
#13 26/04/2024
14
0
 600 14.50 14.50 13.50 0 0 0
#14 25/04/2024
14
0.30
 400 14.50 14.50 13.50 0 0 0
#15 24/04/2024
13.70
0.30
 2,200 13.40 14.50 13.40 0 0 0
#16 23/04/2024
13.40
0.20
 300 13.60 13.60 13.40 0 0 0
#17 22/04/2024
13.20
0.20
 1,500 13.30 13.80 13.20 0 0 0
#18 19/04/2024
13
-0.50
 5,400 12.50 13.20 12.50 0 0 0
#19 17/04/2024
13.50
0.10
 9,700 13.50 13.70 13.50 0 0 0
#20 16/04/2024
13.40
-0.50
 17,200 13.90 13.90 13.10 0 0 0
#21 15/04/2024
13.90
0
 10,100 13.90 13.90 13.70 0 0 0
#22 12/04/2024
13.90
-0.10
 4,400 14 14 13.90 0 0 0
#23 11/04/2024
14
-0.10
 4,800 14.10 14.10 13.80 0 0 0
#24 10/04/2024
14.10
0.10
 3,500 14.10 14.10 14.10 0 0 0
#25 09/04/2024
14
-0.20
 14,400 14.20 14.20 13.80 1,500 0 0.0
#26 08/04/2024
14.20
-0.10
 3,900 14.20 14.20 14.10 0 0 0
#27 05/04/2024
14.30
-0.10
 5,400 14.40 14.40 14.30 0 0 0
#28 04/04/2024
14.40
0
 6,000 14.50 14.50 14.30 0 0 0
#29 03/04/2024
14.40
-0.10
 9,100 14.50 14.60 14.40 0 0 0
#30 02/04/2024
14.50
0.10
 12,800 14.30 14.50 14.20 0 0 0
#31 01/04/2024
14.40
0
 6,700 14.50 14.60 14.30 100 0 0.0
#32 29/03/2024
14.40
-0.10
 15,400 14.50 14.50 14.40 0 0 0
#33 28/03/2024
14.50
0
 7,500 14.80 14.80 14.50 0 0 0
#34 27/03/2024
14.50
-0.10
 2,000 14.70 14.70 14.50 0 0 0
#35 26/03/2024
14.60
-0.20
 4,100 14.80 14.80 14.60 0 109 -0.0
#36 25/03/2024
14.80
0.10
 10,500 14.70 15 14.60 0 0 0
#37 22/03/2024
14.70
-0.30
 25,600 15 15 14.50 0 0 0
#38 21/03/2024
15
1
 35,200 14 15 14.10 0 0 0
#39 20/03/2024
14
-0.90
 22,000 14.90 14.90 14 0 0 0
#40 19/03/2024
14.90
0.20
 2,600 14.70 15.20 14.90 0 0 0
#41 18/03/2024
14.70
-0.40
 32,900 15.10 15.30 14.50 0 0 0
#42 15/03/2024
15.10
0.30
 10,200 14.80 15.30 15 0 0 0
#43 14/03/2024
14.80
-0.60
 29,000 15.40 15.40 14.80 0 0 0
#44 13/03/2024
15.40
0
 10,500 15.40 15.40 14.80 0 0 0
#45 12/03/2024
15.40
0.20
 9,400 15.20 15.40 15 0 0 0
#46 11/03/2024
15.20
-0.10
 7,500 15.30 15.80 15.20 0 0 0
#47 08/03/2024
15.30
0.10
 14,900 15.20 15.50 15.30 0 0 0
#48 07/03/2024
15.20
-0.20
 9,900 15.40 15.50 15.20 0 0 0
#49 06/03/2024
15.40
0.10
 7,100 15.30 16 15.30 0 0 0
#50 05/03/2024
15.30
0
 15,500 15.30 15.90 15.30 0 0 0
#51 04/03/2024
15.30
-0.10
 29,600 15.40 15.40 15.20 0 0 0
#52 01/03/2024
15.40
0.10
 22,400 15.30 15.40 15.30 0 0 0
#53 29/02/2024
15.30
0
 14,300 15.30 15.40 15.30 400 0 0.0
#54 28/02/2024
15.30
-0.10
 13,900 15.40 15.40 15.20 0 0 0
#55 27/02/2024
15.40
0
 25,000 15.40 15.40 15.30 0 0 0
#56 26/02/2024
15.40
0
 7,200 15.40 15.60 15.30 0 0 0
#57 23/02/2024
15.40
-0.20
 18,500 15.60 15.70 15.40 0 0 0
#58 22/02/2024
15.60
-0.10
 32,100 15.70 15.90 15.50 0 0 0
#59 21/02/2024
15.70
0.20
 18,400 15.50 15.80 15.60 0 0 0
#60 20/02/2024
15.50
-0.10
 19,300 15.60 15.80 15.50 300 0 0.0
#61 19/02/2024
15.60
0.40
 14,800 15.20 16 15.40 0 0 0
#62 16/02/2024
15.20
-0.10
 18,500 15.30 15.40 15 0 0 0
#63 15/02/2024
15.30
0.30
 2,000 15 15.60 15.20 200 0 0.0
#64 07/02/2024
15
-0.30
 18,100 15.30 15.30 15 1,000 0 0.0
#65 06/02/2024
15.30
0.20
 7,800 15.10 15.50 15.10 0 0 0
#66 05/02/2024
15.10
-0.20
 27,200 15.30 15.30 14.70 0 0 0
#67 02/02/2024
15.30
-0.20
 14,500 15.50 15.60 15 2,000 0 0.0
#68 01/02/2024
15.50
0.20
 10,000 15.30 15.50 15.20 0 0 0
#69 31/01/2024
15.30
-0.20
 19,800 15.50 15.60 15.10 0 0 0
#70 30/01/2024
15.50
0.20
 2,744,700 15.30 15.60 15.20 0 0 0
#71 29/01/2024
15.30
0
 5,600 15.30 15.50 15.20 0 0 0
#72 26/01/2024
15.30
-0.40
 21,400 15.70 15.70 15.10 0 0 0
#73 25/01/2024
15.70
-1.30
 60,400 17 17 15.40 0 0 0
#74 24/01/2024
17
2.10
 100,300 14.90 17 14.50 0 0 0
#75 23/01/2024
14.90
0
 6,500 14.90 15 14.70 0 0 0
#76 22/01/2024
14.90
0
 29,600 14.90 15 14.60 0 0 0
#77 19/01/2024
14.90
0.30
 18,200 14.60 14.90 14.60 0 0 0
#78 18/01/2024
14.60
-0.20
 17,700 14.80 14.80 14.60 0 0 0
#79 17/01/2024
14.80
-0.10
 14,800 14.90 15.30 14.70 0 0 0
#80 16/01/2024
14.90
-0.10
 11,800 15 15.70 14.50 0 0 0
#81 15/01/2024
15
-0.20
 39,700 15.20 15.30 14.90 0 0 0
#82 12/01/2024
15.20
-0.70
 43,000 15.90 15.90 15 0 0 0
#83 11/01/2024
15.90
0.10
 28,600 15.80 15.90 15.40 0 0 0
#84 10/01/2024
15.80
0
 20,500 15.80 16 15.50 0 0 0
#85 09/01/2024
15.80
-0.30
 11,600 16.10 16.10 15.70 0 0 0
#86 08/01/2024
16.10
0
 42,100 16.10 16.10 15.40 0 0 0
#87 05/01/2024
16.10
-0.10
 16,200 16.20 16.40 15.90 0 0 0
#88 04/01/2024
16.20
0
 31,800 16.20 16.30 16 0 0 0
#89 03/01/2024
16.20
0
 23,700 16.20 16.30 16.10 0 0 0
#90 02/01/2024
16.20
0.20
 17,700 16 16.80 16.10 0 0 0
#91 29/12/2023
16
0
 46,300 16 16.10 15.70 0 0 0
#92 28/12/2023
16
-0.20
 61,800 16.20 16.40 15.80 1,000 0 0.0
#93 27/12/2023
16.20
0
 39,800 16.20 16.20 15.80 0 0 0
#94 26/12/2023
16.20
-0.20
 15,800 16.40 16.50 16.10 4,600 0 0.1
#95 25/12/2023
16.40
0.10
 14,700 16.30 16.40 16.10 0 0 0
#96 22/12/2023
16.30
-0.20
 25,000 16.50 16.60 16.20 0 0 0
#97 21/12/2023
16.50
0.10
 3,700 16.40 16.90 16.40 0 0 0
#98 20/12/2023
16.40
-0.20
 31,600 16.60 17.20 16.40 0 0 0
#99 19/12/2023
16.60
-0.10
 63,000 16.70 17.10 16.30 0 0 0
#100 18/12/2023
16.70
0.10
 6,600 16.60 16.80 16.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc