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

31.50
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
(2026-09-07) 		-3.44 -9.23% 6,600 0 0
30
40.10
30
2 tháng
(2026-08-06) 		-2.39 -6.61% 16,100 0 0
30
40.95
30
3 tháng
(2026-07-07) 		3.23 10.56% 43,000 0 0
27.81
40.95
30
6 tháng
(2026-04-08) 		-1.44 -4.08% 107,100 0 0
27.81
40.95
30
12 tháng
(2025-10-10) 		4.47 15.23% 600,700 -5,300 -0.2
27.81
40.95
30
24 tháng
(2024-10-15) 		21.53 175.48% 3,675,004 -23,737 -0.7
11.41
40.95
30
36 tháng
(2023-10-23) 		22.65 203.03% 11,822,530 -23,649 -0.7
9.87
40.95
30
60 tháng
(2021-11-01) 		24.86 278.16% 22,101,594 -46,017 -1.1
7.87
40.95
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
9.84
 187 9.84 9.84 9.84 0 0 0
24/10/2022
9.45
 3,532 9.13 10.00 9.13 0 0 0
21/10/2022
10.63
 2,200 9.45 10.63 9.45 0 0 0
20/10/2022
10.23
 2,940 9.45 10.23 9.13 0 23 0.0
19/10/2022
9.45
 181 9.13 9.45 9.45 0 0 0
18/10/2022
9.13
 1,570 10.23 10.23 9.13 0 0 0
17/10/2022
10.31
 218 10.39 10.39 10.39 0 0 0
14/10/2022
10.31
 301 10.63 10.63 10.31 0 0 0
13/10/2022
9.52
 0 9.52 9.52 9.52 0 0 0
12/10/2022
9.52
 1,045 9.52 9.52 9.52 0 0 0
11/10/2022
9.52
 300 10.08 10.08 9.52 0 0 0
10/10/2022
10.08
 8,301 9.52 10.08 9.52 0 0 0
07/10/2022
9.52
 100 9.52 9.52 9.52 0 0 0
06/10/2022
9.52
 7,500 9.52 9.76 9.52 0 0 0
05/10/2022
9.52
 5,621 9.84 9.84 9.52 0 0 0
04/10/2022
10.23
 2,200 10.23 10.23 10.23 0 0 0
03/10/2022
10.23
 1,101 10.71 10.71 10.23 0 0 0
30/09/2022
10.23
 2,234 10.31 10.31 10.23 0 0 0
29/09/2022
10.63
 1,190 10.63 10.63 10.63 0 0 0
28/09/2022
10.63
 1,331 10.63 10.63 10.63 0 0 0
27/09/2022
10.39
 824 10.39 10.39 10.39 0 0 0
26/09/2022
11.02
 6,039 10.94 11.02 10.94 0 0 0
23/09/2022
11.41
 4,000 10.71 11.41 10.71 0 0 0
22/09/2022
11.02
 7,564 10.78 11.02 10.78 0 19 0.0
21/09/2022
10.55
 1,600 10.55 10.55 10.55 0 0 0
20/09/2022
10.39
 2,601 10.71 10.71 10.39 0 0 0
19/09/2022
11.02
 9,213 10.71 11.02 10.63 0 0 0
16/09/2022
10.94
 600 11.41 11.41 10.94 0 0 0
15/09/2022
10.71
 5,662 10.71 10.78 10.63 0 0 0
14/09/2022
11.10
 10,339 11.34 11.34 10.55 0 0 0
13/09/2022
11.26
 14,848 11.73 11.73 10.63 0 0 0
12/09/2022
11.02
 3,215 11.34 11.34 11.02 0 0 0
09/09/2022
11.34
 7,300 11.26 11.41 11.18 0 0 0
08/09/2022
11.18
 17,560 11.26 11.26 10.39 0 0 0
07/09/2022
10.71
 8,500 10.94 10.94 10.71 0 0 0
06/09/2022
10.78
 1,500 10.78 11.02 10.78 0 0 0
05/09/2022
10.86
 3,300 10.86 10.86 10.86 0 0 0
31/08/2022
11.49
 1,940 10.63 11.49 10.63 0 0 0
30/08/2022
11.41
 400 11.57 11.65 11.41 0 0 0
29/08/2022
11.73
 1,100 10.39 11.73 10.31 0 0 0
26/08/2022
11.41
 1,100 11.18 11.41 11.18 0 0 0
25/08/2022
11.26
 3,879 11.02 11.49 11.02 0 0 0
24/08/2022
11.65
 300 11.65 11.65 11.65 0 0 0
23/08/2022
11.73
 22 11.73 11.73 11.73 0 0 0
22/08/2022
11.81
 1,602 11.65 11.81 11.65 0 0 0
19/08/2022
11.96
 7,222 11.81 12.20 11.18 0 0 0
18/08/2022
11.81
 7,000 11.02 11.81 10.86 0 0 0
17/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/29 (Volume + 2.90%, Ratio=0.03)
17/08/2022
11.81
 2,175 11.49 11.81 11.49 0 0 0
16/08/2022
11.02
 12,400 11.09 11.09 10.86 0 0 0
15/08/2022
11.25
 6,800 11.47 11.47 11.09 0 0 0
12/08/2022
11.09
 10,418 11.78 11.78 10.79 0 0 0
11/08/2022
11.86
 7,100 11.47 12.09 11.17 0 0 0
10/08/2022
11.47
 17,900 11.47 11.47 11.40 0 0 0
09/08/2022
11.47
 3,800 11.70 11.70 11.47 0 0 0
08/08/2022
11.70
 100 11.70 11.70 11.70 0 0 0
05/08/2022
11.86
 5,000 11.47 11.86 10.79 0 0 0
04/08/2022
11.47
 1,400 10.86 11.47 10.86 0 0 0
03/08/2022
11.47
 9,700 11.09 11.47 10.71 0 0 0
02/08/2022
11.17
 5,108 11.17 11.17 11.09 0 0 0
01/08/2022
11.93
 7,850 12.32 12.32 10.33 0 0 0
29/07/2022
12.01
 500 12.09 12.09 11.78 0 0 0
28/07/2022
12.01
 4,700 11.78 12.01 11.78 0 0 0
27/07/2022
11.78
 200 11.78 11.78 11.78 0 0 0
26/07/2022
11.86
 1,600 11.47 11.86 11.47 0 0 0
25/07/2022
12.09
 3,004 11.78 12.09 11.78 0 0 0
22/07/2022
12.16
 6,400 11.86 12.16 11.70 0 0 0
21/07/2022
12.09
 2,800 11.78 12.09 11.78 0 0 0
20/07/2022
12.16
 6,500 11.78 12.24 11.70 0 0 0
19/07/2022
12.24
 7,510 11.86 12.24 11.47 0 0 0
18/07/2022
12.24
 11,900 11.78 12.24 11.78 0 0 0
15/07/2022
13.00
 6,400 11.63 13.00 11.55 0 0 0
14/07/2022
11.86
 4,300 11.93 12.93 11.78 0 0 0
13/07/2022
13.08
 9,200 11.86 13.31 11.78 0 0 0
12/07/2022
13.69
 5,679 13.00 13.69 13.00 0 0 0
11/07/2022
13.62
 1,800 12.24 13.62 11.86 0 0 0
08/07/2022
13.92
 3,600 13.92 13.92 12.01 0 0 0
07/07/2022
14.08
 2,704 13.77 14.08 13.77 0 0 0
06/07/2022
14.08
 7,500 12.32 14.08 12.24 0 0 0
05/07/2022
14.53
 27,314 13.77 14.53 11.86 0 0 0
04/07/2022
13.77
 583 14.15 14.15 13.77 0 0 0
01/07/2022
14.53
 36,600 13.69 14.53 13.39 0 0 0
30/06/2022
14.15
 13,014 11.55 14.15 11.55 0 0 0
29/06/2022
13.39
 10,100 13.00 13.77 13.00 0 0 0
28/06/2022
13.16
 8,800 11.47 13.16 11.47 0 0 0
27/06/2022
11.47
 700 11.47 11.47 11.47 0 0 0
24/06/2022
11.47
 200 11.40 11.47 11.40 0 0 0
23/06/2022
10.33
 1,800 11.02 11.02 9.41 0 0 0
22/06/2022
10.33
 2,760 10.33 10.40 10.25 0 0 0
21/06/2022
9.18
 600 9.41 9.41 9.18 0 0 0
20/06/2022
9.33
 37,100 12.16 12.16 9.33 0 0 0
17/06/2022
11.47
 20,300 11.63 11.63 10.86 0 0 0
16/06/2022
12.62
 1,618 12.78 12.78 12.62 0 0 0
15/06/2022
12.39
 4,826 13.16 13.16 12.32 0 0 0
14/06/2022
13.00
 5,485 13.39 13.39 12.93 0 540 0.0
13/06/2022
13.00
 11,811 13.39 13.92 13.00 0 100 0.0
10/06/2022
13.77
 24,383 14.08 14.30 13.77 0 0 0
09/06/2022
14.08
 15,200 14.08 14.08 14.00 0 0 0
08/06/2022
14.00
 11,115 14.08 14.30 13.62 0 1,800 0.0
07/06/2022
13.92
 11,162 14.38 14.38 13.77 0 400 0.0
06/06/2022
14.38
 15,180 14.61 14.61 14.23 0 600 0.0

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