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

38.10
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
(2026-08-19) 		-1.42 -3.60% 15,900 -5,300 -0.2
29.52
40.10
38.10
2 tháng
(2026-07-20) 		5.91 18.36% 40,800 -5,300 -0.2
28.57
40.95
38.10
3 tháng
(2026-06-22) 		8.48 28.63% 64,500 -5,300 -0.2
27.81
40.95
38.10
6 tháng
(2026-03-23) 		5.53 16.97% 117,500 -5,300 -0.2
27.81
40.95
38.10
12 tháng
(2025-09-23) 		6.96 22.34% 807,900 -10,600 -0.3
27.81
40.95
38.10
24 tháng
(2024-09-30) 		25.40 200.04% 3,815,394 -28,637 -0.8
11.41
40.95
38.10
36 tháng
(2023-10-04) 		25.66 206.25% 12,473,442 -27,249 -0.8
9.87
40.95
38.10
60 tháng
(2021-10-14) 		31.09 443.86% 22,485,857 -49,317 -1.2
6.80
40.95
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
29.43
 0 29.43 29.43 29.43 0 0 0
30/04/2026
36.86
 0 36.86 36.86 36.86 0 0 0
29/04/2026
35.52
 1,100 32.86 35.52 32.86 0 0 0
28/04/2026
36
 2,100 33.33 36 33.33 0 0 0
27/04/2026
36.86
 0 36.86 36.86 36.86 0 0 0
24/04/2026
33.33
 1,400 33.52 36.19 32.86 0 0 0
23/04/2026
36.29
 0 36.29 36.29 36.29 0 0 0
22/04/2026
36.29
 0 36.29 36.29 36.29 0 0 0
21/04/2026
36.29
 0 36.29 36.29 36.29 0 0 0
20/04/2026
37.14
 500 35.71 37.14 35.71 0 0 0
17/04/2026
36.19
 4,000 32.48 36.19 32.38 0 0 0
16/04/2026
34.95
 0 34.95 34.95 34.95 0 0 0
15/04/2026
35.24
 2,100 32.48 35.24 32.48 0 0 0
14/04/2026
35.24
 1,600 31.90 35.24 31.90 0 0 0
13/04/2026
35.24
 5,200 32.38 35.24 32.38 0 0 0
10/04/2026
35.24
 4,000 30.48 35.24 28.67 0 0 0
09/04/2026
33.33
 400 33.43 33.52 33.33 0 0 0
08/04/2026
35.24
 5,900 34.19 35.24 34.19 0 0 0
07/04/2026
34.19
 300 34.19 34.19 34.19 0 0 0
06/04/2026
34.19
 100 34.19 34.19 34.19 0 0 0
03/04/2026
34.29
 0 34.29 34.29 34.29 0 0 0
02/04/2026
34.29
 200 34.29 34.29 34.29 0 0 0
01/04/2026
34.29
 0 34.29 34.29 34.29 0 0 0
31/03/2026
34.29
 0 34.29 34.29 34.29 0 0 0
30/03/2026
34.29
 100 34.29 34.29 34.29 0 0 0
27/03/2026
34.29
 1,800 33.33 34.29 33.33 0 0 0
26/03/2026
34.38
 700 34.29 34.38 34.29 0 0 0
25/03/2026
33.33
 100 33.33 33.33 33.33 0 0 0
24/03/2026
35.14
 1,000 34.76 35.14 34.76 0 0 0
23/03/2026
32.57
 1,100 31.90 35.62 31.90 0 0 0
20/03/2026
34.57
 0 34.57 34.57 34.57 0 0 0
19/03/2026
34.57
 0 34.57 34.57 34.57 0 0 0
18/03/2026
35.24
 1,700 29.52 35.24 29.52 0 0 0
17/03/2026
34.38
 0 34.38 34.38 34.38 0 0 0
16/03/2026
35.71
 600 32.95 35.71 32.95 0 0 0
13/03/2026
32.29
 1,500 33.43 33.43 30.57 0 0 0
12/03/2026
28.57
 3,600 30.67 35.05 28.57 0 0 0
11/03/2026
30.76
 1,100 30.67 30.76 30.67 0 0 0
10/03/2026
30.76
 1,900 30.57 30.76 30.57 0 0 0
09/03/2026
30.48
 4,700 34.67 34.67 30.48 0 0 0
06/03/2026
34.29
 2,900 36.19 37.05 34.19 0 0 0
05/03/2026
34.29
 200 34.57 34.57 34.29 0 0 0
04/03/2026
34.29
 2,100 37.14 37.14 34.29 0 0 0
03/03/2026
36.38
 4,700 35.62 37.43 34.29 0 0 0
02/03/2026
35.52
 1,500 35.71 35.71 35.24 0 0 0
27/02/2026
35.71
 0 35.71 35.71 35.71 0 0 0
26/02/2026
35.71
 400 35.71 35.71 35.71 0 0 0
25/02/2026
36.19
 6,400 33.52 37.52 33.43 0 0 0
24/02/2026
35.71
 3,700 35.71 37.90 35.62 0 0 0
23/02/2026
35.71
 100 35.71 35.71 35.71 0 0 0
20/02/2026
36.86
 0 36.86 36.86 36.86 0 0 0
19/02/2026
36.86
 0 36.86 36.86 36.86 0 0 0
18/02/2026
36.86
 0 36.86 36.86 36.86 0 0 0
17/02/2026
36.86
 0 36.86 36.86 36.86 0 0 0
16/02/2026
36.86
 0 36.86 36.86 36.86 0 0 0
13/02/2026
35.71
 9,100 37.14 38.10 35.71 0 0 0
12/02/2026
33.62
 5,200 37.62 37.90 33.43 0 0 0
11/02/2026
38
 400 36.67 38 36.67 0 0 0
10/02/2026
38.10
 3,100 36.67 38.10 36.67 0 0 0
09/02/2026
38.10
 100 38.10 38.10 38.10 0 0 0
06/02/2026
38.10
 11,000 34.29 38.10 34.29 0 0 0
05/02/2026
38
 400 37.52 38.10 37.52 0 0 0
04/02/2026
38.10
 1,100 38.48 38.76 33.71 0 0 0
03/02/2026
33.71
 500 33.71 33.71 33.71 0 0 0
02/02/2026
38.57
 100 38.57 38.57 38.57 0 0 0
30/01/2026
38.57
 1,100 38.57 38.57 38.10 0 0 0
29/01/2026
38.57
 100 38.57 38.57 38.57 0 0 0
28/01/2026
38.57
 300 38.57 38.57 38.57 0 0 0
27/01/2026
38.95
 600 38.57 38.95 38.48 0 0 0
26/01/2026
38.67
 1,300 38.10 39.05 38.10 0 0 0
23/01/2026
38.67
 0 38.67 38.67 38.67 0 0 0
22/01/2026
40.76
 2,300 37.05 40.86 36.19 0 0 0
21/01/2026
38.57
 1,600 38.57 39.05 36.19 0 0 0
20/01/2026
38.10
 800 39.90 39.90 38.10 0 0 0
19/01/2026
39.05
 5,100 36 39.33 36 0 0 0
16/01/2026
36
 1,900 35.24 40.67 35.24 0 0 0
15/01/2026
40
 8,300 40 42 39.52 0 0 0
14/01/2026
36.29
 2,000 31.43 40.19 30.10 0 0 0
13/01/2026
36.29
 62,900 32.38 36.29 32.38 0 0 0
12/01/2026
30
 4,800 32.19 32.38 30 0 0 0
09/01/2026
29.52
 7,100 29.05 29.52 29.05 0 5,300 -0.2
08/01/2026
29.52
 900 29.52 29.52 29.52 0 700 -0.0
07/01/2026
28.86
 200 29.52 29.52 28.86 0 0 0
06/01/2026
28.86
 1,900 29.05 29.05 28.67 0 0 0
05/01/2026
29.43
 0 29.43 29.43 29.43 0 0 0
02/01/2026
38.57
 1,100 38.57 38.57 38.10 0 0 0
01/01/2026
29.52
 200 29.24 29.52 29.24 0 0 0
31/12/2025
29.52
 200 29.24 29.52 29.24 0 0 0
30/12/2025
29.24
 500 29.24 29.24 29.24 0 0 0
29/12/2025
29.14
 1,200 29.05 29.52 29.05 0 0 0
26/12/2025
30.67
 200 30.67 30.67 30.67 0 0 0
25/12/2025
30.76
 1,000 31.33 31.33 30.76 0 0 0
24/12/2025
29.52
 1,100 29.52 29.52 29.52 0 0 0
23/12/2025
30.48
 0 30.48 30.48 30.48 0 0 0
22/12/2025
30.48
 200 30.48 30.48 30.48 0 0 0
19/12/2025
30.48
 900 32.29 32.38 30.48 0 0 0
18/12/2025
30.48
 3,500 32.38 35.24 30.29 0 0 0
17/12/2025
30.76
 0 30.76 30.76 30.76 0 0 0
16/12/2025
30.76
 800 30.76 30.76 30.76 0 0 0
15/12/2025
30.76
 3,100 31.33 32.38 30.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |