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)
06/06/2024
12.96
 25,470 13.04 13.21 12.87 0 0 0
05/06/2024
13.21
 52,588 13.38 13.38 13.13 0 0 0
04/06/2024
13.38
 29,408 13.30 13.64 13.21 0 0 0
03/06/2024
13.30
 76,407 13.38 13.56 12.96 0 0 0
31/05/2024
13.38
 59,099 15.44 15.44 12.96 0 0 0
30/05/2024
14.41
 102,143 13.81 14.84 13.81 0 2,200 0.0
29/05/2024
13.99
 176,392 12.53 13.99 12.44 0 0 0
28/05/2024
12.27
 15,116 12.18 12.27 12.10 0 0 0
27/05/2024
12.18
 16,364 12.44 12.44 12.10 0 0 0
24/05/2024
11.84
 17,780 12.01 12.01 11.58 0 0 0
23/05/2024
11.75
 4,870 12.18 12.18 11.75 0 0 0
22/05/2024
11.84
 6,293 11.67 11.93 11.58 0 0 0
21/05/2024
12.01
 13,449 11.93 12.01 11.58 0 0 0
20/05/2024
11.93
 3,214 11.93 11.93 11.67 0 0 0
16/05/2024
11.75
 5,492 11.67 11.75 11.58 200 1,000 0.0
15/05/2024
11.67
 7,471 11.50 11.84 11.41 0 0 0
14/05/2024
11.58
 6,357 11.75 11.75 11.50 0 0 0
13/05/2024
11.58
 3,614 12.01 12.01 11.58 1,000 0 0.0
10/05/2024
11.41
 10,051 11.75 11.75 11.33 500 0 0.0
09/05/2024
11.75
 16,112 11.15 11.75 11.15 0 0 0
08/05/2024
11.67
 16,676 12.01 12.01 11.67 0 0 0
07/05/2024
12.01
 5,076 11.75 12.01 11.75 0 0 0
06/05/2024
11.50
 5,804 11.50 12.01 11.50 0 0 0
03/05/2024
12.27
 2,806 12.44 12.44 11.15 0 0 0
02/05/2024
11.84
 300 12.18 12.18 11.84 0 0 0
26/04/2024
12.01
 654 12.44 12.44 11.58 0 0 0
25/04/2024
12.01
 439 12.44 12.44 11.58 0 0 0
24/04/2024
11.58
 2,269 11.50 12.44 11.50 0 0 0
23/04/2024
11.50
 348 11.67 11.67 11.50 0 0 0
22/04/2024
11.33
 1,561 11.41 11.84 11.33 0 0 0
19/04/2024
11.15
 5,413 10.73 11.33 10.73 0 0 0
17/04/2024
11.58
 9,705 11.58 11.75 11.58 0 0 0
16/04/2024
11.50
 17,300 11.93 11.93 11.24 0 0 0
15/04/2024
11.93
 10,230 11.93 11.93 11.75 0 0 0
12/04/2024
11.93
 4,458 12.01 12.01 11.93 0 0 0
11/04/2024
12.01
 4,810 12.10 12.10 11.84 0 0 0
10/04/2024
12.10
 3,513 12.10 12.10 12.10 0 0 0
09/04/2024
12.01
 14,445 12.18 12.18 11.84 1,500 0 0.0
08/04/2024
12.18
 3,946 12.18 12.18 12.10 0 0 0
05/04/2024
12.27
 5,400 12.36 12.36 12.27 0 0 0
04/04/2024
12.36
 6,090 12.44 12.44 12.27 0 0 0
03/04/2024
12.36
 9,178 12.44 12.53 12.36 0 0 0
02/04/2024
12.44
 12,852 12.27 12.44 12.18 0 0 0
01/04/2024
12.36
 6,838 12.44 12.53 12.27 100 0 0.0
29/03/2024
12.36
 15,400 12.44 12.44 12.36 0 0 0
28/03/2024
12.44
 7,578 12.70 12.70 12.44 0 0 0
27/03/2024
12.44
 2,080 12.61 12.61 12.44 0 0 0
26/03/2024
12.53
 4,219 12.70 12.70 12.53 0 109 0.0
25/03/2024
12.70
 10,592 12.87 12.87 12.53 0 0 0
22/03/2024
12.61
 25,687 12.53 12.70 12.44 0 0 0
21/03/2024
12.87
 35,404 12.10 12.87 12.10 0 0 0
20/03/2024
12.01
 22,033 12.78 12.78 12.01 0 0 0
19/03/2024
12.78
 2,650 13.04 13.04 12.78 0 0 0
18/03/2024
12.61
 33,005 13.04 13.13 12.44 0 0 0
15/03/2024
12.96
 10,263 13.13 13.13 12.87 0 0 0
14/03/2024
12.70
 29,100 13.04 13.21 12.70 0 0 0
13/03/2024
13.21
 10,585 12.96 13.21 12.70 0 0 0
12/03/2024
13.21
 9,409 13.13 13.21 12.87 0 0 0
11/03/2024
13.04
 7,500 13.56 13.56 13.04 0 0 0
08/03/2024
13.13
 14,952 13.13 13.30 13.13 0 0 0
07/03/2024
13.04
 9,965 13.21 13.30 13.04 0 0 0
06/03/2024
13.21
 7,150 13.73 13.73 13.13 0 0 0
05/03/2024
13.13
 15,598 13.38 13.64 13.13 0 0 0
04/03/2024
13.13
 29,732 13.21 13.21 13.04 0 0 0
01/03/2024
13.21
 22,400 13.21 13.21 13.13 0 0 0
29/02/2024
13.13
 14,414 13.13 13.21 13.13 400 0 0.0
28/02/2024
13.13
 14,086 13.21 13.21 13.04 0 0 0
27/02/2024
13.21
 25,032 13.21 13.21 13.13 0 0 0
26/02/2024
13.21
 7,201 13.30 13.38 13.13 0 0 0
23/02/2024
13.21
 18,649 13.38 13.47 13.21 0 0 0
22/02/2024
13.38
 32,343 13.64 13.64 13.30 0 0 0
21/02/2024
13.47
 18,410 13.56 13.56 13.38 0 0 0
20/02/2024
13.30
 19,417 13.38 13.56 13.30 300 0 0.0
19/02/2024
13.38
 14,887 13.73 13.73 13.21 0 0 0
16/02/2024
13.04
 18,595 13.04 13.21 12.87 0 0 0
15/02/2024
13.13
 2,070 13.38 13.38 13.04 200 0 0.0
07/02/2024
12.87
 18,172 13.13 13.13 12.87 1,000 0 0.0
06/02/2024
13.13
 7,893 13.30 13.30 12.96 0 0 0
05/02/2024
12.96
 27,241 13.04 13.04 12.61 0 0 0
02/02/2024
13.13
 14,542 13.38 13.38 12.87 2,000 0 0.0
01/02/2024
13.30
 10,043 13.04 13.30 13.04 0 0 0
31/01/2024
13.13
 19,827 13.38 13.38 12.96 0 0 0
30/01/2024
13.30
 2,744,881 13.13 13.38 13.04 0 0 0
29/01/2024
13.13
 5,690 13.30 13.30 13.04 0 0 0
26/01/2024
13.13
 21,446 13.38 13.38 12.96 0 0 0
25/01/2024
13.47
 60,611 13.21 13.73 13.21 0 0 0
24/01/2024
14.59
 100,345 12.78 14.59 12.44 0 0 0
23/01/2024
12.78
 6,572 12.61 12.87 12.61 0 0 0
22/01/2024
12.78
 29,689 12.87 12.87 12.53 0 0 0
19/01/2024
12.78
 18,229 12.61 12.78 12.53 0 0 0
18/01/2024
12.53
 17,712 12.70 12.70 12.53 0 0 0
17/01/2024
12.70
 14,850 12.61 13.13 12.61 0 0 0
16/01/2024
12.78
 11,935 12.78 13.47 12.44 0 0 0
15/01/2024
12.87
 39,703 13.13 13.13 12.78 0 0 0
12/01/2024
13.04
 43,069 13.21 13.38 12.87 0 0 0
11/01/2024
13.64
 28,693 13.64 13.64 13.21 0 0 0
10/01/2024
13.56
 20,652 13.56 13.73 13.30 0 0 0
09/01/2024
13.56
 11,741 13.73 13.73 13.47 0 0 0
08/01/2024
13.81
 42,175 13.73 13.81 13.21 0 0 0
05/01/2024
13.81
 16,201 13.73 14.07 13.64 0 0 0

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