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)
12/12/2025
30.48
 2,200 30.10 32.38 30.10 0 0 0
11/12/2025
32.86
 69,600 28.57 32.86 28.57 0 0 0
10/12/2025
28.57
 100 28.57 28.57 28.57 0 0 0
09/12/2025
28.57
 1,700 28.67 28.67 28.57 0 0 0
08/12/2025
27.81
 200 27.81 27.81 27.81 0 0 0
05/12/2025
28.48
 1,500 28.48 28.57 28.48 0 0 0
04/12/2025
28.48
 0 28.48 28.48 28.48 0 0 0
03/12/2025
28.48
 0 28.48 28.48 28.48 0 0 0
02/12/2025
28.48
 0 28.48 28.48 28.48 0 0 0
01/12/2025
28.48
 0 28.48 28.48 28.48 0 0 0
28/11/2025
28.48
 5,200 28.57 28.57 28.48 0 0 0
27/11/2025
28.48
 5,300 28.67 28.67 28.48 0 0 0
26/11/2025
29.52
 2,000 29.52 29.52 29.52 0 0 0
25/11/2025
29.52
 400 29.52 29.52 29.52 0 0 0
24/11/2025
29.52
 0 29.52 29.52 29.52 0 0 0
21/11/2025
29.52
 0 29.52 29.52 29.52 0 0 0
20/11/2025
29.52
 0 29.52 29.52 29.52 0 0 0
19/11/2025
29.52
 100 29.52 29.52 29.52 0 0 0
18/11/2025
29.52
 700 29.52 29.52 29.52 0 0 0
17/11/2025
30
 400 30.29 30.29 30 0 0 0
14/11/2025
30
 700 30 30 30 0 0 0
13/11/2025
30.48
 1,900 29.05 30.48 29.05 0 0 0
12/11/2025
28.57
 2,500 30.48 30.48 28.57 0 0 0
11/11/2025
31.43
 600 31.43 31.43 31.43 0 0 0
10/11/2025
31.24
 1,200 31.43 31.43 31.24 0 0 0
07/11/2025
29.52
 5,100 29.05 32.38 29.05 0 0 0
06/11/2025
28.76
 1,300 29.05 29.05 28.76 0 0 0
05/11/2025
29.05
 200 28.76 29.05 28.76 0 0 0
04/11/2025
31.81
 0 31.81 31.81 31.81 0 0 0
03/11/2025
31.81
 0 31.81 31.81 31.81 0 0 0
31/10/2025
29.62
 10,900 29.14 33.14 29.14 0 0 0
30/10/2025
29.33
 300 33.14 33.14 29.33 0 0 0
29/10/2025
28.95
 0 28.95 28.95 28.95 0 0 0
28/10/2025
29.05
 600 28.48 29.05 28.48 0 0 0
27/10/2025
29.05
 0 29.05 29.05 29.05 0 0 0
24/10/2025
29.05
 500 29.05 29.05 29.05 0 0 0
23/10/2025
29.14
 26,100 28.95 29.14 28.95 0 0 0
22/10/2025
29.05
 0 29.05 29.05 29.05 0 0 0
21/10/2025
29.14
 25,700 28.95 29.14 28.95 700 0 0.0
20/10/2025
29.05
 9,500 27.62 29.05 27.62 0 0 0
17/10/2025
28.95
 10,700 28.95 29.05 28.95 0 0 0
16/10/2025
28.95
 13,200 29.05 29.05 28.95 0 0 0
15/10/2025
29.05
 20,000 28.95 29.05 28.95 0 0 0
14/10/2025
29.05
 21,800 28.95 29.05 27.62 0 0 0
13/10/2025
28.95
 41,000 25.33 28.95 25.33 0 0 0
10/10/2025
29.33
 19,700 31.71 31.71 28.95 0 0 0
09/10/2025
29.05
 31,100 29.05 29.14 29.05 0 0 0
08/10/2025
29.05
 36,300 29.14 29.14 28.95 0 0 0
07/10/2025
29.52
 30,500 29.14 29.52 28.95 0 0 0
06/10/2025
29.71
 33,800 28.67 30.38 28.67 0 0 0
03/10/2025
29.05
 30,300 29.33 29.33 28.95 0 0 0
02/10/2025
30.48
 34,900 28.67 30.48 28.67 0 0 0
01/10/2025
28.67
 300 28.67 28.67 28.67 0 0 0
30/09/2025
30.48
 100 30.48 30.48 30.48 0 0 0
29/09/2025
29.05
 500 30 30 29.05 0 0 0
26/09/2025
31.81
 100 31.81 31.81 31.81 0 0 0
25/09/2025
31.81
 0 31.81 31.81 31.81 0 0 0
24/09/2025
31.81
 1,100 31.81 31.81 31.81 0 0 0
23/09/2025
31.14
 3,200 31.43 31.43 31.14 0 0 0
22/09/2025
30.48
 2,100 30.48 30.48 30.48 0 0 0
19/09/2025
30.48
 100 30.48 30.48 30.48 0 0 0
18/09/2025
32.29
 5,100 31.43 32.29 29.52 0 0 0
17/09/2025
33.33
 3,700 30.48 33.33 30.48 0 0 0
16/09/2025
33.33
 700 34.10 34.19 33.33 0 0 0
15/09/2025
31.43
 6,800 34.19 34.29 30.48 0 0 0
12/09/2025
34.10
 600 30 34.10 30 0 0 0
11/09/2025
34.10
 21,800 33.81 34.19 32.38 0 0 0
10/09/2025
34.29
 22,500 30.57 34.29 30.57 0 1,700 -0.1
09/09/2025
30.48
 2,500 30.48 31.43 30 0 1,000 -0.0
08/09/2025
30.29
 7,600 29.52 30.29 29.52 0 0 0
05/09/2025
28.57
 4,000 29.33 30 28.57 0 1,900 -0.1
04/09/2025
29.33
 14,000 28.10 29.33 28.10 0 4,600 -0.1
03/09/2025
28.10
 5,200 27.62 28.10 27.62 0 600 -0.0
02/09/2025
16.86
 13,055 17.14 17.24 16.67 0 0 0
01/09/2025
15.14
 0 15.14 15.14 15.14 0 0 0
29/08/2025
26.67
 600 27.90 27.90 26.67 0 0 0
28/08/2025
28
 0 28 28 28 0 0 0
27/08/2025
28
 100 28 28 28 0 0 0
26/08/2025
28.10
 0 28.10 28.10 28.10 0 0 0
25/08/2025
28.10
 1,100 28.29 28.29 28.10 0 1,100 -0.0
22/08/2025
28.19
 2,700 28.10 28.48 28.10 500 1,200 -0.0
21/08/2025
28.10
 2,900 28.10 28.10 28.10 0 0 0
20/08/2025
28.19
 6,600 27.90 28.38 27.62 0 0 0
19/08/2025
28.38
 3,100 27.43 28.38 27.14 0 0 0
18/08/2025
28.38
 4,200 27.62 28.38 27.14 0 0 0
15/08/2025
28.57
 4,200 28.29 28.57 27.90 0 0 0
14/08/2025
28.10
 16,400 27.43 28.57 27.14 0 0 0
13/08/2025
27.62
 5,300 28.48 28.57 27.62 0 0 0
12/08/2025
28.57
 6,200 28.10 28.57 28.10 0 0 0
11/08/2025
27.62
 7,500 27.14 28.57 25.81 0 0 0
08/08/2025
27.62
 1,200 28.10 28.10 27.62 0 0 0
07/08/2025
28.76
 5,700 27.24 28.76 27.14 0 0 0
06/08/2025
29.05
 19,300 27.62 29.14 25.71 0 0 0
05/08/2025
30.86
 2,900 30.48 30.86 29.05 0 0 0
04/08/2025
30.86
 0 30.86 30.86 30.86 0 0 0
01/08/2025
29.52
 7,300 28.86 33.05 28.86 0 0 0
31/07/2025
28.86
 2,600 29.43 29.43 28.57 0 800 -0.0
30/07/2025
28.86
 4,000 28.86 28.86 28.86 0 0 0
29/07/2025
29.43
 3,800 28.67 29.43 28.57 0 0 0
28/07/2025
29.43
 20,400 28.57 29.43 28.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |