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)
03/06/2022
14.76
 23,920 14.38 14.92 14.15 0 600 0.0
02/06/2022
14.46
 7,452 14.38 14.53 14.38 0 0 0
01/06/2022
14.38
 20,000 14.53 14.69 14.30 0 0 0
31/05/2022
14.61
 18,284 14.61 14.61 14.53 0 0 0
30/05/2022
16.06
 23,361 15.53 16.06 14.46 0 0 0
27/05/2022
15.07
 10,820 15.07 15.30 14.99 0 0 0
26/05/2022
16.06
 19,629 15.53 16.06 14.46 0 0 0
25/05/2022
15.22
 22,701 14.46 15.22 14.15 0 0 0
24/05/2022
14.53
 22,151 15.30 15.30 13.85 0 0 0
23/05/2022
15.83
 1,577 15.83 15.83 15.68 0 0 0
20/05/2022
16.06
 9,400 14.84 16.37 14.84 0 0 0
19/05/2022
17.59
 110,066 13.85 17.59 13.85 0 0 0
18/05/2022
16.22
 11,864 16.22 16.22 16.22 0 0 0
17/05/2022
19.05
 3,952 19.05 19.05 19.05 0 0 0
16/05/2022
22.34
 3,400 22.41 22.41 22.34 0 0 0
13/05/2022
29.07
 16,701 25.24 29.53 21.95 0 0 0
12/05/2022
26.01
 9,000 24.48 27.54 21.42 0 0 0
11/05/2022
22.95
 7,460 22.95 26.24 22.95 0 0 0
10/05/2022
24.63
 12,760 21.34 24.63 21.34 0 0 0
09/05/2022
22.18
 20,206 22.11 22.18 19.12 0 0 0
06/05/2022
22.95
 13,452 22.11 22.95 19.89 0 0 0
05/05/2022
22.95
 2,800 22.57 22.95 19.20 0 0 0
04/05/2022
22.18
 10,300 21.04 22.95 21.04 0 0 0
29/04/2022
18.89
 14,100 18.05 22.64 18.05 0 0 0
28/04/2022
20.65
 1,000 20.65 20.65 20.58 0 0 0
27/04/2022
22.95
 100 22.95 22.95 22.95 0 0 0
26/04/2022
22.03
 5,200 21.73 22.03 21.42 0 0 0
25/04/2022
21.80
 400 19.20 21.80 19.20 0 0 0
22/04/2022
22.34
 200 21.80 22.34 21.80 0 0 0
21/04/2022
22.34
 0 22.34 22.34 22.34 0 0 0
20/04/2022
22.34
 0 22.34 22.34 22.34 0 0 0
19/04/2022
22.49
 3,500 22.18 22.49 22.03 0 0 0
18/04/2022
22.18
 100 22.18 22.18 22.18 0 0 0
14/04/2022
22.57
 800 23.33 23.33 21.42 0 0 0
13/04/2022
23.33
 335 22.95 23.33 21.04 0 0 0
12/04/2022
22.95
 71,905 22.95 22.95 22.95 0 0 0
08/04/2022
23.33
 2,100 23.33 23.71 23.33 0 0 0
07/04/2022
23.33
 1,601 23.33 23.33 23.33 0 0 0
06/04/2022
22.49
 14,800 22.95 22.49 22.49 0 0 0
05/04/2022
22.57
 5,400 22.18 22.57 22.18 0 0 0
04/04/2022
22.57
 3,700 22.11 22.57 22.11 0 0 0
01/04/2022
22.11
 1,500 22.18 22.18 22.11 0 0 0
31/03/2022
21.88
 5,300 21.88 22.03 21.88 0 0 0
30/03/2022
22.03
 4,100 21.80 22.03 21.80 0 0 0
29/03/2022
21.80
 1,100 21.80 21.80 21.80 0 0 0
28/03/2022
22.18
 0 22.18 22.18 22.18 0 0 0
25/03/2022
22.18
 2,700 22.18 22.26 22.18 0 0 0
24/03/2022
22.95
 3,500 22.18 22.95 22.18 0 0 0
23/03/2022
22.72
 20,300 22.87 22.95 22.18 0 0 0
22/03/2022
22.95
 9,644 22.95 22.95 22.18 0 0 0
21/03/2022
22.95
 2,300 22.95 22.95 22.95 0 0 0
18/03/2022
22.95
 7,300 22.18 22.95 21.80 0 0 0
17/03/2022
23.33
 10,300 22.95 23.33 22.95 0 0 0
16/03/2022
22.95
 1,600 23.71 23.71 22.95 0 0 0
15/03/2022
23.71
 800 21.80 24.17 21.80 0 0 0
14/03/2022
22.34
 13,000 21.88 22.57 21.88 0 0 0
11/03/2022
22.18
 1,100 22.18 22.18 22.18 0 0 0
10/03/2022
22.18
 305 22.18 22.18 22.18 0 0 0
09/03/2022
21.95
 242 22.95 22.95 21.95 0 0 0
08/03/2022
22.57
 2,840 22.57 22.64 22.57 0 0 0
07/03/2022
22.18
 3,000 22.72 22.72 22.18 0 0 0
04/03/2022
22.95
 7,760 22.72 22.95 21.88 0 0 0
03/03/2022
22.95
 6,065 21.57 22.95 21.50 0 0 0
02/03/2022
22.49
 4,987 22.57 22.57 19.89 0 0 0
01/03/2022
22.18
 3,710 22.95 22.95 22.18 0 0 0
28/02/2022
22.18
 3,595 22.95 22.95 21.80 0 0 0
25/02/2022
23.64
 600 23.94 23.94 23.64 0 0 0
24/02/2022
23.94
 5,263 22.34 23.94 22.34 0 0 0
23/02/2022
23.56
 18,654 23.33 24.17 22.18 0 0 0
22/02/2022
24.17
 5,636 23.71 24.17 23.71 0 0 0
21/02/2022
24.10
 20,003 24.10 26.01 24.10 0 0 0
18/02/2022
23.71
 10,060 22.95 23.71 22.95 0 0 0
17/02/2022
23.71
 9,310 22.18 23.71 22.18 0 1,900 -0.1
16/02/2022
22.72
 2,300 22.11 22.72 22.11 0 0 0
15/02/2022
21.95
 2,034 21.95 21.95 21.95 0 0 0
14/02/2022
20.88
 6,911 23.64 23.64 20.65 0 0 0
11/02/2022
23.64
 5,604 23.64 23.64 23.64 0 0 0
10/02/2022
23.64
 5,405 23.64 23.71 23.64 0 0 0
09/02/2022
23.64
 12,900 23.64 23.71 22.95 0 0 0
08/02/2022
23.71
 27,413 23.26 24.33 23.18 0 0 0
07/02/2022
23.33
 12,960 23.18 23.33 22.18 0 0 0
28/01/2022
24.40
 14,656 22.57 24.48 22.41 0 0 0
27/01/2022
22.57
 10,130 22.18 24.33 22.18 0 0 0
26/01/2022
21.80
 51,028 18.97 21.80 16.83 0 0 0
25/01/2022
19.12
 4,600 19.05 19.12 18.74 0 0 0
24/01/2022
17.90
 15,600 21.34 21.34 17.90 0 0 0
21/01/2022
20.58
 64,080 22.72 22.72 20.42 0 0 0
20/01/2022
20.35
 30,140 19.89 20.35 19.89 0 0 0
19/01/2022: Quyền mua cổ phiếu: 10/18 Giá: 10 (Volume + 180%, Ratio=1.80)
19/01/2022
17.75
 21,651 17.67 17.75 17.67 0 200 0.0
18/01/2022
15.30
 34,300 15.86 15.86 15.10 100 100 0.0
17/01/2022
15.98
 46,600 16.06 16.27 15.30 1,000 0 0.0
14/01/2022
16.06
 28,820 15.50 16.51 14.86 0 0 0
13/01/2022
15.02
 11,042 16.83 16.83 14.70 200 0 0.0
12/01/2022
16.71
 41,031 17.27 17.72 16.51 1,100 0 0.0
11/01/2022
17.27
 54,406 16.10 17.72 15.30 1,000 0 0.0
10/01/2022
15.66
 43,488 13.73 15.66 13.73 0 14 0.0
07/01/2022
13.69
 23,529 13.29 13.89 13.29 0 0 0
06/01/2022
13.13
 37,914 12.88 13.13 12.84 0 26 0.0
05/01/2022
12.88
 19,463 12.64 13.04 12.56 0 0 0
04/01/2022
12.64
 12,804 12.84 12.84 12.48 0 0 0

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