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

30
-2.40
(-7.41%)
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)
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
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
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
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

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