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)
10/08/2021
7.36
 3,700 7.28 7.36 7.28 0 0 0
09/08/2021
7.36
 5,400 7.36 7.36 7.32 0 0 0
06/08/2021
7.39
 1,100 7.70 7.70 7.36 0 0 0
05/08/2021
7.74
 1,200 8.13 8.13 7.70 0 0 0
04/08/2021
7.36
 1,800 7.39 7.39 7.36 0 0 0
03/08/2021
7.36
 700 7.36 7.36 7.36 0 0 0
02/08/2021
7.28
 3,100 7.36 7.36 7.28 0 0 0
29/07/2021
7.70
 100 7.70 7.70 7.70 0 0 0
28/07/2021
7.74
 400 7.74 7.74 7.74 0 0 0
27/07/2021
8.32
 0 8.32 8.32 8.32 0 0 0
26/07/2021
8.32
 0 8.32 8.32 8.32 0 0 0
23/07/2021
8.32
 100 8.32 8.32 8.32 0 0 0
22/07/2021
8.32
 2,000 8.32 8.32 8.32 0 0 0
21/07/2021
8.52
 100 8.52 8.52 8.52 0 0 0
20/07/2021
7.74
 100 7.74 7.74 7.74 0 0 0
19/07/2021
7.36
 3,800 7.36 8.13 7.36 0 0 0
16/07/2021
8.21
 100 8.21 8.21 8.21 0 0 0
15/07/2021
8.17
 200 8.17 8.17 8.17 0 0 0
14/07/2021
8.17
 100 8.17 8.17 8.17 0 0 0
13/07/2021
8.48
 300 8.01 8.48 8.01 0 0 0
12/07/2021
8.13
 6,000 8.13 8.13 7.74 0 0 0
09/07/2021
8.32
 65,200 8.44 8.59 8.13 0 0 0
08/07/2021
8.44
 3,000 8.32 8.44 8.17 0 0 0
07/07/2021
8.44
 100 8.44 8.44 8.44 0 0 0
06/07/2021
8.28
 19,300 8.36 8.52 8.28 0 0 0
05/07/2021
8.32
 3,310 8.71 8.71 8.13 0 0 0
02/07/2021
8.44
 15,520 8.32 8.71 8.32 0 0 0
01/07/2021
8.52
 19,000 8.36 8.52 8.32 0 0 0
30/06/2021
8.52
 24,500 8.32 8.59 8.32 0 0 0
29/06/2021
8.52
 21,100 8.71 8.71 8.25 0 0 0
28/06/2021
8.17
 9,811 8.17 8.36 7.74 0 0 0
25/06/2021
8.05
 7,600 8.28 8.28 7.97 0 0 0
24/06/2021
8.40
 43,000 7.78 8.59 7.78 0 0 0
23/06/2021
8.36
 46,900 8.13 8.59 8.13 0 0 0
22/06/2021
8.01
 31,106 7.74 8.05 7.74 0 0 0
21/06/2021
7.67
 14,800 7.86 7.94 7.63 0 0 0
18/06/2021
7.86
 19,500 7.82 8.05 7.78 0 0 0
17/06/2021
7.70
 27,601 7.78 7.86 7.67 0 0 0
16/06/2021
7.70
 34,900 7.67 7.82 7.63 0 0 0
15/06/2021
7.55
 10,100 7.67 7.74 7.55 0 0 0
14/06/2021
7.74
 26,700 7.55 7.94 6.16 0 0 0
11/06/2021
7.47
 32,500 6.77 7.47 6.77 0 0 0
10/06/2021
6.58
 11,300 6.50 6.62 6.35 0 0 0
09/06/2021
6.35
 12,600 6.35 6.50 6.27 0 0 0
08/06/2021
6.35
 12,300 6.23 6.39 6.23 0 0 0
07/06/2021
6.27
 12,600 6.97 6.97 6.27 0 0 0
04/06/2021
6.35
 5,100 6.50 6.50 6.31 0 0 0
03/06/2021
6.23
 5,800 6.39 6.39 6.19 0 0 0
02/06/2021
6.39
 4,300 6.39 6.39 5.54 0 0 0
01/06/2021
6.27
 6,000 6.19 6.27 5.54 0 0 0
31/05/2021
6.19
 11,300 6.47 6.47 6.19 0 0 0
28/05/2021
6.47
 6,100 6.31 6.54 5.54 0 0 0
27/05/2021
6.62
 3,100 6.93 6.93 5.54 0 0 0
26/05/2021
6.50
 7,300 6.54 6.54 6.31 0 0 0
25/05/2021
6.58
 6,200 6.35 6.58 6.35 0 0 0
24/05/2021
6.35
 5,300 6.39 6.39 6.35 0 0 0
21/05/2021
6.31
 15,001 6.35 6.39 5.46 0 0 0
20/05/2021
6.39
 5,000 6.39 6.39 6.39 0 0 0
19/05/2021
6.39
 1,200 6.93 6.93 6.39 0 0 0
18/05/2021
6.19
 10,900 6.31 6.39 6.19 0 0 0
17/05/2021
6.39
 200 6.50 6.50 6.39 0 0 0
14/05/2021
6.19
 9,900 6.19 6.19 6.00 0 0 0
13/05/2021
6.39
 8,100 6.23 6.39 6.19 0 0 0
12/05/2021
6.19
 7,400 6.19 6.47 6.19 0 0 0
11/05/2021
6.23
 15,400 6.54 6.54 6.16 0 0 0
07/05/2021
6.23
 3,700 6.58 6.58 6.23 0 0 0
06/05/2021
6.66
 7,900 6.77 6.77 6.66 0 0 0
05/05/2021
6.70
 1,000 6.77 6.77 6.66 0 0 0
04/05/2021
6.54
 10,700 6.62 6.62 6.23 0 0 0
29/04/2021
6.77
 6,000 6.74 7.36 6.39 0 0 0
28/04/2021
6.74
 500 6.74 6.74 6.74 0 0 0
27/04/2021
6.70
 7,700 6.89 6.89 6.23 0 0 0
26/04/2021
6.85
 11,000 6.97 6.97 6.43 0 0 0
23/04/2021
6.85
 7,000 6.43 6.85 6.43 0 0 0
22/04/2021
6.66
 20,700 7.24 7.24 6.66 0 0 0
20/04/2021
6.93
 4,300 6.93 6.97 6.70 0 0 0
19/04/2021
6.93
 15,500 7.08 7.08 6.58 0 0 0
16/04/2021
7.16
 3,100 7.08 7.16 7.05 0 0 0
15/04/2021
7.28
 11,800 7.24 7.32 7.20 0 0 0
14/04/2021
7.24
 11,100 7.24 7.24 7.16 0 0 0
13/04/2021
7.47
 6,400 7.47 7.55 7.28 0 0 0
12/04/2021
7.47
 16,600 7.47 7.59 7.47 0 0 0
09/04/2021
7.47
 11,100 7.05 7.55 7.05 0 0 0
08/04/2021
7.47
 12,900 7.24 7.55 7.05 0 0 0
07/04/2021
7.24
 3,600 7.24 7.28 7.24 0 0 0
06/04/2021
7.28
 11,902 7.39 7.39 7.01 0 0 0
05/04/2021
7.36
 24,002 7.55 7.55 7.20 0 0 0
02/04/2021
7.47
 24,200 7.55 7.59 7.47 0 0 0
01/04/2021
7.78
 13,200 8.01 8.01 7.47 0 0 0
31/03/2021
7.86
 10,900 7.63 7.86 7.59 0 0 0
30/03/2021
8.05
 4,600 7.90 8.05 7.78 0 0 0
29/03/2021
8.13
 5,238 7.74 8.13 7.74 0 0 0
26/03/2021
8.05
 0 8.05 8.05 8.05 0 0 0
25/03/2021
8.13
 16,500 8.09 8.13 8.01 0 0 0
24/03/2021
8.21
 8,608 8.09 8.48 8.09 0 0 0
23/03/2021
8.71
 16,200 8.17 8.71 7.86 0 0 0
22/03/2021
8.21
 83,000 8.13 8.21 7.05 0 0 0
19/03/2021
8.48
 21,400 7.74 8.48 7.74 0 0 0
18/03/2021
8.59
 38,100 8.59 8.59 7.20 0 0 0
17/03/2021
8.83
 162,038 8.13 9.33 6.97 0 0 0

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