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
(2026-08-18) 		-1.42 -3.60% 18,500 -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
(2026-06-19) 		5.72 17.66% 75,400 -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
(2025-09-22) 		7.62 25.02% 810,000 -10,600 -0.3
27.81
40.95
38.10
24 tháng
(2024-09-27) 		24.89 188.35% 3,835,352 -28,637 -0.8
11.41
40.95
38.10
36 tháng
(2023-10-03) 		25.92 212.72% 12,496,742 -27,249 -0.8
9.87
40.95
38.10
60 tháng
(2021-10-13) 		31.09 443.86% 22,486,757 -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)
16/11/2022
9.45
 31,858 8.27 10.23 7.95 0 2,858 -0.0
15/11/2022
8.27
 2,936 9.45 9.45 8.27 0 0 0
14/11/2022
9.45
 13,289 8.89 10.23 8.03 0 0 0
11/11/2022
8.89
 7,700 10.39 10.39 8.89 0 0 0
10/11/2022
10.39
 78,826 10.23 10.39 7.95 0 0 0
09/11/2022
10.23
 13,502 9.84 10.23 8.66 0 0 0
08/11/2022
9.84
 4,071 8.82 10.39 9.84 0 0 0
07/11/2022
8.82
 5,302 9.29 10.39 8.82 0 0 0
04/11/2022
9.29
 2,000 9.92 10.39 9.29 0 0 0
03/11/2022
9.92
 2,127 10.15 10.31 9.45 0 0 0
02/11/2022
10.15
 3,474 10.23 10.31 8.74 0 0 0
01/11/2022
10.23
 4,600 9.13 10.23 9.13 0 0 0
31/10/2022
9.13
 2,166 9.21 9.29 9.13 0 0 0
28/10/2022
9.21
 27 9.21 9.21 9.21 0 0 0
27/10/2022
9.21
 2,165 9.84 9.84 9.13 0 0 0
26/10/2022
9.84
 0 9.84 9.84 9.84 0 0 0
25/10/2022
9.84
 187 9.45 9.84 9.84 0 0 0
24/10/2022
9.45
 3,532 10.63 10.63 9.13 0 0 0
21/10/2022
10.63
 2,200 10.23 10.63 9.45 0 0 0
20/10/2022
10.23
 2,940 9.45 10.23 9.13 0 23 -0.0
19/10/2022
9.45
 181 9.13 9.45 9.45 0 0 0
18/10/2022
9.13
 1,570 10.31 10.31 9.13 0 0 0
17/10/2022
10.31
 218 10.31 10.31 10.31 0 0 0
14/10/2022
10.31
 301 9.52 10.63 10.31 0 0 0
13/10/2022
9.52
 0 9.52 9.52 9.52 0 0 0
12/10/2022
9.52
 1,045 9.52 9.52 9.52 0 0 0
11/10/2022
9.52
 300 10.08 10.08 9.52 0 0 0
10/10/2022
10.08
 8,301 9.52 10.08 9.52 0 0 0
07/10/2022
9.52
 100 9.52 9.52 9.52 0 0 0
06/10/2022
9.52
 7,500 9.52 9.76 9.52 0 0 0
05/10/2022
9.52
 5,621 10.23 10.23 9.52 0 0 0
04/10/2022
10.23
 2,200 10.23 10.23 10.23 0 0 0
03/10/2022
10.23
 1,101 10.23 10.71 10.23 0 0 0
30/09/2022
10.23
 2,234 10.63 10.63 10.23 0 0 0
29/09/2022
10.63
 1,190 10.63 10.63 10.63 0 0 0
28/09/2022
10.63
 1,331 10.39 10.63 10.63 0 0 0
27/09/2022
10.39
 824 11.02 11.02 10.39 0 0 0
26/09/2022
11.02
 6,000 11.41 11.41 10.94 0 0 0
23/09/2022
11.41
 4,000 11.02 11.41 10.71 0 0 0
22/09/2022
11.02
 7,564 10.55 11.02 10.78 0 19 -0.0
21/09/2022
10.55
 1,600 10.39 10.55 10.55 0 0 0
20/09/2022
10.39
 2,601 11.02 11.02 10.39 0 0 0
19/09/2022
11.02
 9,213 10.94 11.02 10.63 0 0 0
16/09/2022
10.94
 600 10.71 11.41 10.94 0 0 0
15/09/2022
10.71
 5,662 11.10 11.10 10.63 0 0 0
14/09/2022
11.10
 10,339 11.26 11.34 10.55 0 0 0
13/09/2022
11.26
 14,848 11.02 11.73 10.63 0 0 0
12/09/2022
11.02
 3,215 11.34 11.34 11.02 0 0 0
09/09/2022
11.34
 7,300 11.18 11.41 11.18 0 0 0
08/09/2022
11.18
 17,560 10.71 11.26 10.39 0 0 0
07/09/2022
10.71
 8,500 10.78 10.94 10.71 0 0 0
06/09/2022
10.78
 1,500 10.86 11.02 10.78 0 0 0
05/09/2022
10.86
 3,300 11.49 11.49 10.86 0 0 0
31/08/2022
11.49
 1,940 11.41 11.49 10.63 0 0 0
30/08/2022
11.41
 400 11.73 11.73 11.41 0 0 0
29/08/2022
11.73
 1,100 11.41 11.73 10.31 0 0 0
26/08/2022
11.41
 1,100 11.26 11.41 11.18 0 0 0
25/08/2022
11.26
 3,879 11.65 11.65 11.02 0 0 0
24/08/2022
11.65
 300 11.73 11.73 11.65 0 0 0
23/08/2022
11.73
 22 11.81 11.81 11.73 0 0 0
22/08/2022
11.81
 1,602 11.96 11.96 11.65 0 0 0
19/08/2022
11.96
 7,222 11.81 12.20 11.18 0 0 0
18/08/2022
11.81
 7,000 11.81 11.81 10.86 0 0 0
17/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/29 (Volume + 2.90%, Ratio=0.03)
17/08/2022
11.81
 2,175 11.01 11.81 11.49 0 0 0
16/08/2022
11.02
 12,400 11.25 11.25 10.86 0 0 0
15/08/2022
11.25
 6,800 11.09 11.47 11.09 0 0 0
12/08/2022
11.09
 10,418 11.86 11.86 10.79 0 0 0
11/08/2022
11.86
 7,100 11.47 12.09 11.17 0 0 0
10/08/2022
11.47
 17,900 11.47 11.47 11.40 0 0 0
09/08/2022
11.47
 3,800 11.70 11.70 11.47 0 0 0
08/08/2022
11.70
 100 11.86 11.86 11.70 0 0 0
05/08/2022
11.86
 5,000 11.47 11.86 10.79 0 0 0
04/08/2022
11.47
 1,400 11.47 11.47 10.86 0 0 0
03/08/2022
11.47
 9,700 11.17 11.47 10.71 0 0 0
02/08/2022
11.17
 5,108 11.93 11.93 11.09 0 0 0
01/08/2022
11.93
 7,850 12.01 12.32 10.33 0 0 0
29/07/2022
12.01
 500 12.01 12.09 11.78 0 0 0
28/07/2022
12.01
 4,700 11.78 12.01 11.78 0 0 0
27/07/2022
11.78
 200 11.86 11.86 11.78 0 0 0
26/07/2022
11.86
 1,600 12.09 12.09 11.47 0 0 0
25/07/2022
12.09
 3,004 12.16 12.16 11.78 0 0 0
22/07/2022
12.16
 6,400 12.09 12.16 11.70 0 0 0
21/07/2022
12.09
 2,800 12.16 12.16 11.78 0 0 0
20/07/2022
12.16
 6,500 12.24 12.24 11.70 0 0 0
19/07/2022
12.24
 7,510 12.24 12.24 11.47 0 0 0
18/07/2022
12.24
 11,900 13.00 13.00 11.78 0 0 0
15/07/2022
13.00
 6,400 11.86 13.00 11.55 0 0 0
14/07/2022
11.86
 4,300 13.08 13.08 11.78 0 0 0
13/07/2022
13.08
 9,200 13.69 13.69 11.78 0 0 0
12/07/2022
13.69
 5,679 13.62 13.69 13.00 0 0 0
11/07/2022
13.62
 1,800 13.92 13.92 11.86 0 0 0
08/07/2022
13.92
 3,600 14.08 14.08 12.01 0 0 0
07/07/2022
14.08
 2,704 14.08 14.08 13.77 0 0 0
06/07/2022
14.08
 7,500 14.53 14.53 12.24 0 0 0
05/07/2022
14.53
 27,314 13.77 14.53 11.86 0 0 0
04/07/2022
13.77
 583 14.53 14.53 13.77 0 0 0
01/07/2022
14.53
 36,600 14.15 14.53 13.39 0 0 0
30/06/2022
14.15
 13,014 13.39 14.15 11.55 0 0 0
29/06/2022
13.39
 10,100 13.16 13.77 13.00 0 0 0
28/06/2022
13.16
 8,800 11.47 13.16 11.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |