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)
31/12/2021
12.72
 40,600 12.20 12.80 12.08 0 0 0
30/12/2021
12.08
 19,053 11.68 12.08 11.56 0 0 0
29/12/2021
12.00
 19,100 11.27 12.00 11.27 0 0 0
28/12/2021
11.31
 3,440 11.23 11.31 11.07 0 0 0
27/12/2021
11.11
 1,800 10.87 11.27 10.87 0 0 0
24/12/2021
10.67
 207 10.67 10.67 10.67 0 0 0
23/12/2021
11.11
 5,600 11.27 11.27 11.07 0 0 0
21/12/2021
11.47
 3,968 11.64 11.64 10.87 0 0 0
20/12/2021
11.64
 7,400 11.68 11.76 11.47 0 0 0
17/12/2021
11.47
 4,320 11.47 12.08 11.47 0 0 0
16/12/2021
11.51
 1,440 11.47 11.51 11.47 0 0 0
15/12/2021
11.47
 5,755 11.43 11.51 11.39 0 0 0
14/12/2021
12.36
 14,160 12.80 13.29 12.36 0 0 0
13/12/2021
12.80
 79,506 11.39 12.80 11.39 0 0 0
10/12/2021
12.00
 4,808 11.07 12.08 11.07 0 0 0
09/12/2021
11.27
 11,800 9.86 11.27 9.86 0 0 0
08/12/2021
11.31
 12,861 10.99 11.31 10.91 0 0 0
07/12/2021
11.07
 18,400 11.07 11.07 10.87 0 0 0
06/12/2021
11.31
 19,600 11.27 11.47 10.87 0 0 0
03/12/2021
11.27
 7,000 11.47 11.51 11.27 0 0 0
02/12/2021
11.68
 9,100 11.84 11.84 11.27 0 0 0
01/12/2021
11.68
 19,900 11.68 12.12 11.68 0 0 0
30/11/2021
11.68
 20,560 12.84 13.29 11.68 0 0 0
29/11/2021
12.88
 32,000 12.28 12.88 12.20 0 0 0
26/11/2021
12.04
 37,735 11.27 12.04 11.27 0 0 0
25/11/2021
11.27
 16,400 9.86 11.68 9.86 0 300 0.0
24/11/2021
10.95
 6,400 10.91 11.19 10.91 0 0 0
23/11/2021
11.27
 20,003 10.39 11.27 10.27 0 0 0
22/11/2021
11.68
 24,300 11.68 11.88 11.68 0 0 0
19/11/2021
11.76
 23,600 12.48 12.68 11.68 0 0 0
18/11/2021
12.68
 15,560 12.48 12.68 12.08 100 0 0.0
17/11/2021
12.88
 45,000 12.48 13.00 12.08 0 0 0
16/11/2021
12.72
 20,240 13.61 13.61 12.28 100 2,700 -0.1
15/11/2021
13.37
 34,100 14.13 14.13 13.29 0 0 0
12/11/2021
14.49
 116,840 13.89 15.26 12.36 0 0 0
11/11/2021
13.89
 69,742 13.53 15.30 13.53 0 0 0
10/11/2021
13.29
 101,300 13.49 13.73 12.28 0 0 0
09/11/2021
12.72
 177,915 11.07 12.72 10.87 0 0 0
08/11/2021
11.23
 26,800 9.74 11.47 9.74 0 0 0
05/11/2021
11.43
 36,700 11.60 11.68 11.19 1,000 0 0.0
04/11/2021
11.03
 125,929 9.78 11.03 9.06 0 0 0
03/11/2021
10.07
 45,800 9.46 10.23 9.18 0 0 0
02/11/2021
9.42
 113,538 9.94 9.94 8.86 0 0 0
01/11/2021
8.94
 138,300 7.85 9.02 7.85 0 1,000 0.0
29/10/2021
8.05
 6,500 8.05 8.17 7.37 0 0 0
28/10/2021
8.09
 21,649 8.01 8.09 7.69 0 0 0
27/10/2021
7.81
 41,700 7.69 8.45 7.57 1,000 0 0.0
26/10/2021
7.49
 16,410 7.29 7.65 7.25 0 0 0
25/10/2021
7.21
 14,300 6.97 7.29 6.93 0 0 0
22/10/2021
6.93
 6,000 6.68 6.93 6.68 0 0 0
21/10/2021
7.05
 1,000 6.84 7.05 6.32 0 0 0
20/10/2021
6.84
 0 6.84 6.84 6.84 0 0 0
19/10/2021
6.80
 5,300 6.93 6.93 6.80 0 0 0
18/10/2021
6.93
 7,000 6.56 6.93 6.56 0 0 0
15/10/2021
6.97
 2,700 7.01 7.01 6.97 0 0 0
14/10/2021
7.01
 1,300 6.80 7.17 6.80 0 0 0
13/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
13/10/2021
7.01
 900 7.01 7.01 7.01 0 0 0
12/10/2021
7.01
 1,700 6.93 7.01 6.89 0 0 0
11/10/2021
6.97
 8,500 6.81 6.97 6.81 0 0 0
08/10/2021
6.74
 2,000 6.81 6.81 6.74 0 0 0
07/10/2021
6.77
 600 6.85 6.85 6.77 0 0 0
06/10/2021
6.74
 1,601 6.85 6.89 6.74 0 0 0
05/10/2021
6.70
 0 6.70 6.70 6.70 0 0 0
04/10/2021
6.85
 1,700 6.58 6.85 6.58 0 0 0
01/10/2021
6.85
 0 6.85 6.85 6.85 0 0 0
30/09/2021
6.89
 2,100 6.35 6.89 6.35 0 0 0
29/09/2021
6.85
 1,100 6.85 6.85 6.85 0 0 0
28/09/2021
6.89
 0 6.89 6.89 6.89 0 0 0
27/09/2021
6.89
 0 6.89 6.89 6.89 0 0 0
24/09/2021
6.89
 100 6.89 6.89 6.89 0 0 0
23/09/2021
6.89
 900 6.89 6.89 6.77 0 0 0
22/09/2021
7.05
 4,700 6.85 7.05 6.70 0 0 0
21/09/2021
6.89
 2,400 6.89 6.89 6.89 0 0 0
20/09/2021
6.97
 2,600 6.89 6.97 6.85 0 100 0.0
17/09/2021
6.89
 7,500 6.77 6.89 5.77 0 0 0
16/09/2021
6.77
 300 6.77 6.77 6.77 0 0 0
15/09/2021
6.77
 2,200 6.77 6.77 6.77 0 0 0
14/09/2021
6.77
 1,300 6.77 6.77 6.74 100 0 0.0
13/09/2021
6.89
 2,800 6.97 6.97 6.66 0 0 0
10/09/2021
6.89
 100 6.89 6.89 6.89 0 100 0.0
09/09/2021
6.97
 1,100 6.58 6.97 6.58 0 0 0
08/09/2021
6.74
 5,800 6.97 6.97 6.74 0 0 0
07/09/2021
6.89
 1,200 6.89 7.08 6.89 0 0 0
06/09/2021
6.89
 9,700 6.97 6.97 6.62 100 0 0.0
01/09/2021
7.08
 0 7.08 7.08 7.08 0 0 0
31/08/2021
7.08
 100 7.08 7.08 7.08 0 0 0
30/08/2021
7.08
 200 7.05 7.08 7.05 0 0 0
27/08/2021
7.08
 1,400 7.08 7.08 6.77 0 0 0
26/08/2021
6.77
 2,600 6.81 6.81 6.77 0 0 0
25/08/2021
6.77
 3,800 6.97 6.97 6.77 1,000 0 0.0
24/08/2021
6.97
 1,000 7.08 7.12 6.97 0 0 0
23/08/2021
7.12
 100 7.12 7.12 7.12 0 0 0
20/08/2021
7.16
 800 7.20 7.20 7.16 0 0 0
19/08/2021
7.16
 600 7.16 7.16 7.16 0 0 0
18/08/2021
7.12
 9,000 7.16 7.16 6.97 0 0 0
17/08/2021
7.20
 5,701 7.36 7.36 7.16 0 0 0
16/08/2021
7.20
 9,500 7.16 7.20 7.16 0 0 0
13/08/2021
7.16
 7,500 7.16 7.20 7.16 0 0 0
12/08/2021
7.20
 1,800 7.55 7.55 7.20 0 0 0
11/08/2021
7.20
 8,000 7.36 7.36 7.20 0 0 0

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