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

37
0.90
(2.49%)
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
(2026-02-23) 		-1.40 -3.73% 35,400 0 0
30
38.20
37
2 tháng
(2026-01-19) 		-4.90 -11.95% 80,700 0 0
30
42.80
37
3 tháng
(2025-12-18) 		4.10 12.81% 179,500 -6,000 -0.2
30
42.80
37
6 tháng
(2025-09-19) 		4.10 12.81% 727,800 -5,300 -0.2
29.20
42.80
37
12 tháng
(2025-03-24) 		20.78 135.71% 2,379,000 -21,037 -0.7
12.97
42.80
37
24 tháng
(2024-03-28) 		23.04 176.35% 5,732,620 -37,940 -0.9
11.71
42.80
37
36 tháng
(2023-04-03) 		27.26 308.20% 21,340,988 -39,449 -1.1
8.27
42.80
37
60 tháng
(2021-04-13) 		28.25 360.15% 26,775,584 -46,217 -1.1
6.50
42.80
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
23.29
 1,100 23.29 23.29 23.29 0 0 0
10/03/2022
23.29
 305 23.05 23.29 23.29 0 0 0
09/03/2022
23.05
 242 23.69 24.10 23.05 0 0 0
08/03/2022
23.69
 2,840 23.29 23.78 23.69 0 0 0
07/03/2022
23.29
 3,000 24.10 24.10 23.29 0 0 0
04/03/2022
24.10
 7,760 24.10 24.10 22.97 0 0 0
03/03/2022
24.10
 6,065 23.61 24.10 22.57 0 0 0
02/03/2022
23.61
 4,987 23.29 23.69 20.88 0 0 0
01/03/2022
23.29
 3,710 23.29 24.10 23.29 0 0 0
28/02/2022
23.29
 3,595 24.82 24.82 22.89 0 0 0
25/02/2022
24.82
 600 25.14 25.14 24.82 0 0 0
24/02/2022
25.14
 5,263 24.74 25.14 23.45 0 0 0
23/02/2022
24.74
 18,654 25.38 25.38 23.29 0 0 0
22/02/2022
25.38
 5,636 25.30 25.38 24.90 0 0 0
21/02/2022
25.30
 20,003 24.90 27.31 25.30 0 0 0
18/02/2022
24.90
 10,000 24.90 24.90 24.10 0 0 0
17/02/2022
24.90
 9,310 23.86 24.90 23.29 0 1,900 -0.1
16/02/2022
23.86
 2,300 23.05 23.86 23.21 0 0 0
15/02/2022
23.05
 2,034 21.93 23.05 23.05 0 0 0
14/02/2022
21.93
 6,911 24.82 24.82 21.69 0 0 0
11/02/2022
24.82
 5,604 24.82 24.82 24.82 0 0 0
10/02/2022
24.82
 5,405 24.82 24.90 24.82 0 0 0
09/02/2022
24.82
 12,900 24.90 24.90 24.10 0 0 0
08/02/2022
24.90
 27,413 24.50 25.54 24.34 0 0 0
07/02/2022
24.50
 12,960 25.62 25.62 23.29 0 0 0
28/01/2022
25.62
 14,656 23.69 25.70 23.53 0 0 0
27/01/2022
23.69
 10,130 22.89 25.54 23.29 0 0 0
26/01/2022
22.89
 51,028 20.08 22.89 17.67 0 0 0
25/01/2022
20.08
 4,600 18.80 20.08 19.68 0 0 0
24/01/2022
18.80
 15,600 21.61 22.41 18.80 0 0 0
21/01/2022
21.61
 64,080 21.37 23.86 21.45 0 0 0
20/01/2022
21.37
 30,100 18.63 21.37 20.88 0 0 0
19/01/2022: Quyền mua cổ phiếu: 10/18 Giá: 10 (Volume + 180%, Ratio=1.80)
19/01/2022
18.63
 21,600 16.06 18.63 18.55 0 200 -0.0
18/01/2022
16.06
 34,300 16.78 16.78 15.85 100 100 -0.0
17/01/2022
16.78
 46,600 16.87 17.08 16.06 1,000 0 0.0
14/01/2022
16.87
 28,820 15.77 17.33 15.60 0 0 0
13/01/2022
15.77
 11,042 17.54 17.67 15.43 200 0 0.0
12/01/2022
17.54
 41,031 18.14 18.60 17.33 1,100 0 0.0
11/01/2022
18.14
 54,406 16.44 18.60 16.06 1,000 0 0.0
10/01/2022
16.44
 43,488 14.37 16.44 14.42 0 14 -0.0
07/01/2022
14.37
 23,529 13.78 14.58 13.95 0 0 0
06/01/2022
13.78
 37,914 13.53 13.78 13.49 0 26 -0.0
05/01/2022
13.53
 19,463 13.27 13.70 13.19 0 0 0
04/01/2022
13.27
 12,804 13.36 13.49 13.11 0 0 0
31/12/2021
13.36
 40,600 12.68 13.44 12.68 0 0 0
30/12/2021
12.68
 19,053 12.60 12.68 12.13 0 0 0
29/12/2021
12.60
 19,100 11.88 12.60 11.84 0 0 0
28/12/2021
11.88
 3,440 11.67 11.88 11.63 0 0 0
27/12/2021
11.67
 1,800 11.20 11.84 11.41 0 0 0
24/12/2021
11.20
 207 11.67 11.67 11.20 0 0 0
23/12/2021
11.67
 5,600 12.05 12.05 11.63 0 0 0
22/12/2021
12.05
 11,500 12.05 12.05 11.46 0 0 0
21/12/2021
12.05
 3,900 12.22 12.22 11.41 0 0 0
20/12/2021
12.22
 7,400 12.05 12.34 12.05 0 0 0
17/12/2021
12.05
 4,320 12.09 12.68 12.05 0 0 0
16/12/2021
12.09
 1,400 12.05 12.09 12.05 0 0 0
15/12/2021
12.05
 5,700 12.98 12.98 11.96 0 0 0
14/12/2021
12.98
 14,160 13.44 13.95 12.98 0 0 0
13/12/2021
13.44
 79,506 12.60 13.44 11.96 0 0 0
10/12/2021
12.60
 4,808 11.84 12.68 11.63 0 0 0
09/12/2021
11.84
 11,800 11.88 11.88 10.36 0 0 0
08/12/2021
11.88
 11,900 11.63 11.88 11.46 0 0 0
07/12/2021
11.63
 18,400 11.88 11.88 11.41 0 0 0
06/12/2021
11.88
 19,600 11.84 12.05 11.41 0 0 0
03/12/2021
11.84
 7,000 12.26 12.26 11.84 0 0 0
02/12/2021
12.26
 9,100 12.26 12.43 11.84 0 0 0
01/12/2021
12.26
 19,900 12.26 12.72 12.26 0 0 0
30/11/2021
12.26
 20,560 13.53 13.95 12.26 0 0 0
29/11/2021
13.53
 32,000 12.64 13.53 12.81 0 0 0
26/11/2021
12.64
 37,700 11.84 12.64 11.84 0 0 0
25/11/2021
11.84
 16,400 11.50 12.26 10.36 0 300 -0.0
24/11/2021
11.50
 6,400 11.84 11.84 11.46 0 0 0
23/11/2021
11.84
 20,003 12.26 12.26 10.78 0 0 0
22/11/2021
12.26
 24,300 12.34 12.47 12.26 0 0 0
19/11/2021
12.34
 23,600 13.32 13.32 12.26 0 0 0
18/11/2021
13.32
 15,560 13.53 13.53 12.68 100 0 0.0
17/11/2021
13.53
 45,000 13.36 13.65 12.68 0 0 0
16/11/2021
13.36
 20,240 14.04 14.29 12.89 100 2,700 -0.1
15/11/2021
14.04
 34,100 15.22 15.22 13.95 0 0 0
12/11/2021
15.22
 116,840 14.58 16.02 12.98 0 0 0
11/11/2021
14.58
 69,700 13.95 16.06 14.20 0 0 0
10/11/2021
13.95
 101,300 13.36 14.42 12.89 0 0 0
09/11/2021
13.36
 177,915 11.79 13.36 11.41 0 0 0
08/11/2021
11.79
 26,800 12.01 12.05 10.23 0 0 0
05/11/2021
12.01
 36,700 11.58 12.26 11.75 1,000 0 0.0
04/11/2021
11.58
 125,929 10.57 11.58 9.51 0 0 0
03/11/2021
10.57
 45,800 9.89 10.74 9.64 0 0 0
02/11/2021
9.89
 113,538 9.38 10.44 9.30 0 0 0
01/11/2021
9.38
 138,300 8.45 9.47 8.24 0 1,000 -0.0
29/10/2021
8.45
 6,500 8.50 8.58 7.74 0 0 0
28/10/2021
8.50
 21,600 8.20 8.50 8.07 0 0 0
27/10/2021
8.20
 41,700 7.86 8.88 7.95 1,000 0 0.0
26/10/2021
7.86
 16,410 7.57 8.03 7.61 0 0 0
25/10/2021
7.57
 14,300 7.27 7.65 7.27 0 0 0
22/10/2021
7.27
 6,000 7.40 7.40 7.02 0 0 0
21/10/2021
7.40
 1,000 7.19 7.40 6.64 0 0 0
20/10/2021
7.19
 0 7.14 7.19 7.14 0 0 0
19/10/2021
7.14
 5,300 7.27 7.27 7.14 0 0 0
18/10/2021
7.27
 7,000 7.31 7.31 6.89 0 0 0
15/10/2021
7.31
 2,700 7.36 7.36 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |