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

29.90
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
(2025-11-05) 		-0.60 -1.97% 28,400 0 0
29.90
33
29.90
2 tháng
(2025-10-06) 		-1.30 -4.17% 360,100 700 0.0
29.90
33.40
29.90
3 tháng
(2025-09-08) 		-1.90 -5.97% 504,100 -2,000 -0.1
29.90
36
29.90
6 tháng
(2025-06-09) 		8.50 39.72% 1,032,300 -15,600 -0.5
19
36
29.90
12 tháng
(2024-12-10) 		15.58 108.74% 3,158,049 -15,037 -0.5
12.97
36
29.90
24 tháng
(2023-12-18) 		14.85 98.74% 9,638,937 -22,549 -0.6
11.71
36
29.90
36 tháng
(2022-12-21) 		15.85 112.80% 21,406,582 -33,637 -0.9
8.27
36
29.90
60 tháng
(2020-12-31) 		23.11 340.46% 27,827,841 -40,217 -0.9
5.45
36
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
7.36
 1,300 7.36 7.52 7.14 0 0 0
13/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
13/10/2021
7.36
 900 7.36 7.36 7.36 0 0 0
12/10/2021
7.36
 1,700 7.32 7.36 7.24 0 0 0
11/10/2021
7.32
 8,500 7.07 7.32 7.15 0 0 0
08/10/2021
7.07
 2,000 7.11 7.15 7.07 0 0 0
07/10/2021
7.11
 600 7.07 7.19 7.11 0 0 0
06/10/2021
7.07
 1,601 7.03 7.24 7.07 0 0 0
05/10/2021
7.03
 0 7.19 7.03 7.03 0 0 0
04/10/2021
7.19
 1,700 7.19 7.19 6.91 0 0 0
01/10/2021
7.19
 0 7.24 7.19 7.19 0 0 0
30/09/2021
7.24
 2,100 7.19 7.24 6.67 0 0 0
29/09/2021
7.19
 1,100 7.24 7.24 7.19 0 0 0
28/09/2021
7.24
 0 7.24 7.24 7.24 0 0 0
27/09/2021
7.24
 0 7.24 7.24 7.24 0 0 0
24/09/2021
7.24
 100 7.24 7.24 7.24 0 0 0
23/09/2021
7.24
 900 7.40 7.40 7.11 0 0 0
22/09/2021
7.40
 4,700 7.24 7.40 7.03 0 0 0
21/09/2021
7.24
 2,400 7.32 7.32 7.24 0 0 0
20/09/2021
7.32
 2,600 7.24 7.32 7.19 0 100 -0.0
17/09/2021
7.24
 7,500 7.11 7.24 6.06 0 0 0
16/09/2021
7.11
 300 7.11 7.11 7.11 0 0 0
15/09/2021
7.11
 2,200 7.11 7.11 7.11 0 0 0
14/09/2021
7.11
 1,300 7.24 7.24 7.07 100 0 0.0
13/09/2021
7.24
 2,800 7.24 7.32 6.99 0 0 0
10/09/2021
7.24
 100 7.32 7.32 7.24 0 100 -0.0
09/09/2021
7.32
 1,100 7.07 7.32 6.91 0 0 0
08/09/2021
7.07
 5,800 7.24 7.32 7.07 0 0 0
07/09/2021
7.24
 1,200 7.24 7.44 7.24 0 0 0
06/09/2021
7.24
 9,700 7.44 7.44 6.95 100 0 0.0
01/09/2021
7.44
 0 7.44 7.44 7.44 0 0 0
31/08/2021
7.44
 100 7.44 7.44 7.44 0 0 0
30/08/2021
7.44
 200 7.44 7.44 7.40 0 0 0
27/08/2021
7.44
 1,400 7.11 7.44 7.11 0 0 0
26/08/2021
7.11
 2,600 7.11 7.15 7.11 0 0 0
25/08/2021
7.11
 3,800 7.32 7.32 7.11 1,000 0 0.0
24/08/2021
7.32
 1,000 7.48 7.48 7.32 0 0 0
23/08/2021
7.48
 100 7.52 7.52 7.48 0 0 0
20/08/2021
7.52
 800 7.52 7.56 7.52 0 0 0
19/08/2021
7.52
 600 7.48 7.52 7.52 0 0 0
18/08/2021
7.48
 9,000 7.56 7.56 7.32 0 0 0
17/08/2021
7.56
 5,700 7.56 7.72 7.52 0 0 0
16/08/2021
7.56
 9,500 7.52 7.56 7.52 0 0 0
13/08/2021
7.52
 7,500 7.56 7.56 7.52 0 0 0
12/08/2021
7.56
 1,800 7.56 7.93 7.56 0 0 0
11/08/2021
7.56
 8,000 7.72 7.72 7.56 0 0 0
10/08/2021
7.72
 3,700 7.72 7.72 7.64 0 0 0
09/08/2021
7.72
 5,400 7.76 7.76 7.68 0 0 0
06/08/2021
7.76
 1,100 8.13 8.13 7.72 0 0 0
05/08/2021
8.13
 1,200 7.72 8.54 8.09 0 0 0
04/08/2021
7.72
 1,800 7.72 7.76 7.72 0 0 0
03/08/2021
7.72
 700 7.64 7.72 7.72 0 0 0
02/08/2021
7.64
 3,100 8.94 8.94 7.64 0 0 0
30/07/2021
8.94
 500 8.09 8.94 8.94 0 0 0
29/07/2021
8.09
 100 8.13 8.13 8.09 0 0 0
28/07/2021
8.13
 400 8.74 8.74 8.13 0 0 0
27/07/2021
8.74
 0 8.74 8.74 8.74 0 0 0
26/07/2021
8.74
 0 8.74 8.74 8.74 0 0 0
23/07/2021
8.74
 100 8.74 8.74 8.74 0 0 0
22/07/2021
8.74
 2,000 8.94 8.94 8.74 0 0 0
21/07/2021
8.94
 100 8.13 8.94 8.94 0 0 0
20/07/2021
8.13
 100 7.72 8.13 8.13 0 0 0
19/07/2021
7.72
 3,800 8.62 8.62 7.72 0 0 0
16/07/2021
8.62
 100 8.58 8.62 8.62 0 0 0
15/07/2021
8.58
 200 8.58 8.58 8.58 0 0 0
14/07/2021
8.58
 100 8.90 8.90 8.58 0 0 0
13/07/2021
8.90
 300 8.54 8.90 8.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |