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

31
-0.50
(-1.59%)
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)
28/05/2020
5.71
 0 5.71 5.71 5.71 0 0 0
27/05/2020
5.71
 0 5.71 5.71 5.71 0 0 0
26/05/2020
5.71
 0 5.71 5.71 5.71 0 0 0
25/05/2020
5.71
 0 5.71 5.71 5.71 0 0 0
22/05/2020
5.71
 0 5.71 5.71 5.71 0 0 0
21/05/2020
5.71
 0 5.71 5.71 5.71 0 0 0
20/05/2020
5.71
 200 5.71 5.71 5.71 0 0 0
19/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
18/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
15/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
14/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
13/05/2020
4.99
 1 4.99 4.99 4.99 0 0 0
12/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
11/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
08/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
07/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
06/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
05/05/2020
4.99
 200 4.99 4.99 4.99 0 0 0
04/05/2020
4.96
 0 4.96 4.96 4.96 0 0 0
29/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
28/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
27/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
24/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
23/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
22/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
21/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
20/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
17/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
16/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
15/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
14/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
13/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
10/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
09/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
08/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
07/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
06/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
03/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
01/04/2020
4.96
 0 4.96 4.96 4.96 0 0 0
31/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
30/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
27/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
26/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
25/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
24/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
23/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
20/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
19/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
18/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
17/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
16/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
13/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
12/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
10/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
09/03/2020
4.96
 0 4.96 4.96 4.96 0 0 0
06/03/2020
4.96
 101 4.96 4.96 4.96 0 0 0
05/03/2020
5.82
 0 5.82 5.82 5.82 0 0 0
04/03/2020
5.82
 1,400 6.83 6.83 5.82 0 0 0
03/03/2020
6.83
 0 6.83 6.83 6.83 0 0 0
02/03/2020
6.83
 0 6.83 6.83 6.83 0 0 0
28/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
27/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
26/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
25/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
24/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
21/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
20/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
19/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
18/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
17/02/2020
6.83
 200 6.83 6.83 6.83 0 0 0
14/02/2020
6.83
 200 6.83 6.83 6.83 0 0 0
13/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
12/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
11/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
10/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
07/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
06/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
05/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
04/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
03/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
31/01/2020
6.83
 0 6.83 6.83 6.83 0 0 0
30/01/2020
6.83
 0 6.83 6.83 6.83 0 0 0
22/01/2020
6.83
 0 6.83 6.83 6.83 0 0 0
21/01/2020
6.83
 0 6.83 6.83 6.83 0 0 0
20/01/2020
6.83
 0 6.83 6.83 6.83 0 0 0
17/01/2020
6.83
 1,902 6.83 6.91 6.83 0 0 0
16/01/2020
6.76
 400 6.64 6.76 6.64 0 0 0
15/01/2020
6.57
 800 6.46 6.57 6.46 0 0 0
14/01/2020
6.38
 1,300 6.91 6.91 5.74 0 0 0
13/01/2020
6.01
 100 6.01 6.01 6.01 0 0 0
10/01/2020
5.44
 0 5.44 5.44 5.44 0 0 0
09/01/2020
5.44
 0 5.44 5.44 5.44 0 0 0
08/01/2020
5.29
 1,400 6.16 6.16 5.26 0 0 0
07/01/2020
5.26
 1,000 6.46 6.46 5.26 0 0 0
06/01/2020
5.63
 0 5.63 5.63 5.63 0 0 0
03/01/2020
5.63
 1,000 5.63 5.63 5.63 0 0 0
02/01/2020
5.71
 0 5.71 5.71 5.71 0 0 0
31/12/2019
6.01
 2,400 6.12 6.12 5.26 0 0 0
30/12/2019
5.67
 1,100 5.26 5.67 5.07 0 0 0
27/12/2019
5.78
 1,300 5.78 5.78 5.07 0 0 0

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