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)
16/03/2021
7.47
 71,960 8.67 8.98 7.47 0 0 0
15/03/2021
8.71
 8,100 8.98 8.98 8.63 0 0 0
12/03/2021
8.87
 42,931 8.13 8.90 8.13 0 0 0
11/03/2021
8.48
 31,400 7.36 8.52 7.36 0 0 0
10/03/2021
8.32
 13,000 8.52 8.52 7.82 0 0 0
09/03/2021
8.52
 18,100 8.52 8.52 8.44 0 0 0
05/03/2021
8.59
 16,600 8.17 8.59 8.17 0 500 0.0
04/03/2021
8.52
 22,800 8.32 8.52 7.90 0 0 0
03/03/2021
8.52
 28,723 8.90 8.90 7.67 0 0 0
02/03/2021
8.90
 58,605 9.29 9.29 8.36 0 500 0.0
01/03/2021
8.09
 22,350 8.09 8.09 8.09 0 0 0
26/02/2021
7.28
 63,200 6.47 7.28 5.42 0 400 0.0
25/02/2021
6.35
 5,200 6.31 6.39 6.31 0 0 0
24/02/2021
6.27
 3,200 6.39 6.39 6.23 0 0 0
23/02/2021
6.39
 12,500 6.50 6.50 6.39 0 0 0
22/02/2021
6.39
 2,100 6.39 6.39 6.27 300 0 0.0
19/02/2021
6.43
 2,601 6.50 6.50 6.23 0 0 0
18/02/2021
6.50
 7,100 6.39 6.50 6.39 0 0 0
17/02/2021
6.54
 12,400 6.47 6.54 6.23 600 0 0.0
09/02/2021
6.50
 5,600 6.35 6.50 6.04 0 0 0
08/02/2021
6.04
 6,300 5.96 6.16 5.81 0 0 0
05/02/2021
5.96
 2,400 5.81 6.00 5.81 0 0 0
04/02/2021
5.81
 12,600 5.69 6.16 5.69 800 0 0.0
03/02/2021
5.61
 14,700 5.96 5.96 5.54 0 0 0
02/02/2021
5.46
 3,000 5.73 5.77 5.38 0 0 0
01/02/2021
5.42
 2,401 5.96 6.58 5.07 0 0 0
29/01/2021
5.77
 6,300 5.69 5.77 5.23 0 0 0
28/01/2021
5.19
 30,200 6.04 6.08 5.15 0 0 0
27/01/2021
5.61
 8,200 5.61 6.39 5.61 0 0 0
26/01/2021
6.04
 5,400 5.61 6.08 5.61 0 0 0
25/01/2021
5.81
 51,600 6.54 6.54 5.81 0 0 0
22/01/2021
6.31
 4,900 6.58 6.58 6.31 0 0 0
21/01/2021
6.58
 2,700 6.27 6.58 6.27 0 0 0
20/01/2021
6.50
 2,000 6.19 6.54 6.19 0 0 0
19/01/2021
6.47
 7,200 6.50 6.50 6.27 0 0 0
18/01/2021
6.47
 16,700 6.85 6.85 6.47 500 0 0.0
15/01/2021
6.85
 16,200 6.58 6.93 6.58 0 0 0
14/01/2021
6.66
 14,500 6.47 6.70 5.65 0 0 0
13/01/2021
6.47
 5,300 6.47 6.54 6.47 0 0 0
12/01/2021
6.23
 8,900 6.39 6.50 6.23 0 0 0
11/01/2021
6.27
 200 6.27 6.27 6.27 0 0 0
08/01/2021
6.31
 35,100 6.54 6.54 6.19 0 0 0
07/01/2021
6.27
 5,400 6.39 6.39 6.27 0 0 0
06/01/2021
6.27
 0 6.27 6.27 6.27 0 0 0
05/01/2021
5.92
 110,800 6.54 7.12 5.92 0 0 0
04/01/2021
6.00
 25,000 6.70 6.74 6.00 0 0 0
31/12/2020
6.47
 12,500 6.35 6.47 5.03 0 0 0
30/12/2020
5.96
 127,102 6.27 6.39 5.65 0 0 0
29/12/2020
6.19
 5,000 6.58 6.58 6.19 0 0 0
28/12/2020
6.39
 31,400 5.85 7.24 5.85 0 0 0
25/12/2020
6.58
 13,700 5.85 6.77 5.65 0 0 0
24/12/2020
6.54
 600 6.54 6.54 5.69 0 0 0
23/12/2020
5.81
 16,013 6.70 6.74 5.81 0 0 0
22/12/2020
6.66
 29,800 7.36 7.36 6.66 0 0 0
21/12/2020
7.55
 24,710 9.68 9.68 7.55 0 0 0
18/12/2020
9.29
 3,000 9.29 9.95 8.01 0 1,200 0.0
17/12/2020
9.99
 203 8.71 9.99 8.71 0 0 0
16/12/2020
10.07
 100 10.07 10.07 10.07 0 0 0
15/12/2020
8.13
 400 9.64 9.64 8.13 0 0 0
14/12/2020
9.29
 2,100 8.56 9.79 8.56 0 0 0
11/12/2020
7.28
 200 9.76 9.76 7.28 0 0 0
10/12/2020
8.56
 100 8.56 8.56 8.56 0 0 0
09/12/2020
7.70
 200 7.24 7.70 7.24 0 0 0
08/12/2020
8.52
 0 8.52 8.52 8.52 0 0 0
07/12/2020
8.52
 1,000 8.52 8.52 8.52 0 900 0.0
04/12/2020
8.98
 410 9.14 9.14 7.74 0 0 0
03/12/2020
7.97
 100 7.97 7.97 7.97 0 0 0
02/12/2020
6.97
 100 6.97 6.97 6.97 0 0 0
01/12/2020
6.19
 0 6.19 6.19 6.19 0 0 0
30/11/2020
6.19
 490 6.19 6.19 6.19 0 0 0
27/11/2020
6.23
 4,400 5.42 6.23 6.23 0 0 0
26/11/2020
5.42
 0 5.42 5.42 5.42 0 0 0
25/11/2020
5.42
 0 5.42 5.42 5.42 0 0 0
24/11/2020
5.42
 0 5.42 5.42 5.42 0 0 0
23/11/2020
5.42
 0 5.42 5.42 5.42 0 0 0
20/11/2020
5.42
 1,800 5.42 5.42 5.42 0 0 0
19/11/2020
5.42
 900 5.42 5.42 5.42 0 0 0
18/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
17/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
16/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
13/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
12/11/2020
5.34
 10 5.34 5.34 5.34 0 0 0
11/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
10/11/2020
5.34
 1,300 5.34 5.34 5.34 0 0 0
09/11/2020
6.19
 100 6.19 6.19 5.26 0 0 0
06/11/2020
6.19
 0 6.19 6.19 6.19 0 0 0
05/11/2020
6.19
 0 6.19 6.19 6.19 0 0 0
04/11/2020
6.19
 300 6.19 6.19 6.19 0 0 0
03/11/2020
5.77
 100 5.77 5.77 5.77 0 0 0
02/11/2020
6.77
 0 6.77 6.77 6.77 0 0 0
30/10/2020
6.77
 0 6.77 6.77 6.77 0 0 0
29/10/2020
6.77
 0 6.77 6.77 6.77 0 0 0
28/10/2020
6.77
 0 6.77 6.77 6.77 0 0 0
27/10/2020
6.77
 200 6.77 6.77 6.77 0 0 0
26/10/2020
6.97
 0 6.97 6.97 6.97 0 0 0
23/10/2020
6.97
 0 6.97 6.97 6.97 0 0 0
22/10/2020
6.97
 1,000 6.97 6.97 6.97 0 0 0
21/10/2020
6.19
 100 6.19 6.19 6.19 0 0 0
20/10/2020
5.26
 700 6.58 6.58 5.26 0 0 0
19/10/2020
6.19
 100 6.19 6.19 6.19 0 0 0

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