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)
12/07/2021
8.54
 6,000 8.74 8.74 8.13 0 0 0
09/07/2021
8.74
 65,200 8.86 9.02 8.54 0 0 0
08/07/2021
8.86
 3,000 8.86 8.86 8.58 0 0 0
07/07/2021
8.86
 100 8.70 8.86 8.86 0 0 0
06/07/2021
8.70
 19,300 8.74 8.94 8.70 0 0 0
05/07/2021
8.74
 3,310 8.86 9.15 8.54 0 0 0
02/07/2021
8.86
 15,500 8.94 9.15 8.74 0 0 0
01/07/2021
8.94
 19,000 8.94 8.94 8.74 0 0 0
30/06/2021
8.94
 24,500 8.94 9.02 8.74 0 0 0
29/06/2021
8.94
 21,100 8.58 9.15 8.66 0 0 0
28/06/2021
8.58
 9,811 8.45 8.78 8.13 0 0 0
25/06/2021
8.45
 7,600 8.82 8.82 8.37 0 0 0
24/06/2021
8.82
 43,000 8.78 9.02 8.17 0 0 0
23/06/2021
8.78
 46,900 8.41 9.02 8.54 0 0 0
22/06/2021
8.41
 31,106 8.05 8.45 8.13 0 0 0
21/06/2021
8.05
 14,800 8.25 8.33 8.01 0 0 0
18/06/2021
8.25
 19,500 8.09 8.45 8.17 0 0 0
17/06/2021
8.09
 27,600 8.09 8.25 8.05 0 0 0
16/06/2021
8.09
 34,900 7.93 8.21 8.01 0 0 0
15/06/2021
7.93
 10,100 8.13 8.13 7.93 0 0 0
14/06/2021
8.13
 26,700 7.85 8.33 6.46 0 0 0
11/06/2021
7.85
 32,500 6.91 7.85 7.11 0 0 0
10/06/2021
6.91
 11,300 6.67 6.95 6.67 0 0 0
09/06/2021
6.67
 12,600 6.67 6.83 6.59 0 0 0
08/06/2021
6.67
 12,300 6.59 6.71 6.54 0 0 0
07/06/2021
6.59
 12,600 6.67 7.32 6.59 0 0 0
04/06/2021
6.67
 5,100 6.54 6.83 6.63 0 0 0
03/06/2021
6.54
 5,800 6.71 6.71 6.50 0 0 0
02/06/2021
6.71
 4,300 6.59 6.71 5.81 0 0 0
01/06/2021
6.59
 6,000 6.50 6.59 5.81 0 0 0
31/05/2021
6.50
 11,300 6.79 6.79 6.50 0 0 0
28/05/2021
6.79
 6,100 6.95 6.95 5.81 0 0 0
27/05/2021
6.95
 3,100 6.83 7.28 6.54 0 0 0
26/05/2021
6.83
 7,300 6.91 6.91 6.63 0 0 0
25/05/2021
6.91
 6,200 6.67 6.91 6.67 0 0 0
24/05/2021
6.67
 5,300 6.63 6.71 6.67 0 0 0
21/05/2021
6.63
 15,000 6.71 6.71 6.54 0 0 0
20/05/2021
6.71
 5,000 6.71 6.71 6.71 0 0 0
19/05/2021
6.71
 1,200 6.50 7.28 6.71 0 0 0
18/05/2021
6.50
 10,900 6.71 6.71 6.50 0 0 0
17/05/2021
6.71
 200 6.50 6.83 6.71 0 0 0
14/05/2021
6.50
 9,900 6.71 6.71 6.30 0 0 0
13/05/2021
6.71
 8,100 6.50 6.71 6.50 0 0 0
12/05/2021
6.50
 7,400 6.54 6.79 6.50 0 0 0
11/05/2021
6.54
 15,400 6.87 6.87 6.46 0 0 0
10/05/2021
6.87
 13,100 6.54 6.91 6.46 0 0 0
07/05/2021
6.54
 3,700 6.99 6.99 6.54 0 0 0
06/05/2021
6.99
 7,900 7.03 7.11 6.99 0 0 0
05/05/2021
7.03
 1,000 6.87 7.11 6.99 0 0 0
04/05/2021
6.87
 10,700 7.11 7.11 6.54 0 0 0
29/04/2021
7.11
 6,000 7.07 7.72 6.71 0 0 0
28/04/2021
7.07
 500 7.03 7.07 7.07 0 0 0
27/04/2021
7.03
 7,700 7.19 7.24 6.54 0 0 0
26/04/2021
7.19
 11,000 7.19 7.32 6.75 0 0 0
23/04/2021
7.19
 7,000 6.99 7.19 6.75 0 0 0
22/04/2021
6.99
 20,700 7.28 7.60 6.99 0 0 0
20/04/2021
7.28
 4,300 7.28 7.32 7.03 0 0 0
19/04/2021
7.28
 15,500 7.52 7.52 6.91 0 0 0
16/04/2021
7.52
 3,100 7.64 7.64 7.40 0 0 0
15/04/2021
7.64
 11,800 7.60 7.68 7.56 0 0 0
14/04/2021
7.60
 11,100 7.85 7.85 7.52 0 0 0
13/04/2021
7.85
 6,400 7.85 7.93 7.64 0 0 0
12/04/2021
7.85
 16,600 7.85 7.97 7.85 0 0 0
09/04/2021
7.85
 11,100 7.85 7.93 7.40 0 0 0
08/04/2021
7.85
 12,900 7.60 7.93 7.40 0 0 0
07/04/2021
7.60
 3,600 7.64 7.64 7.60 0 0 0
06/04/2021
7.64
 11,902 7.72 7.76 7.36 0 0 0
05/04/2021
7.72
 24,002 7.85 7.93 7.56 0 0 0
02/04/2021
7.85
 24,200 8.17 8.17 7.85 0 0 0
01/04/2021
8.17
 13,200 8.25 8.41 7.85 0 0 0
31/03/2021
8.25
 10,900 8.45 8.45 7.97 0 0 0
30/03/2021
8.45
 4,600 8.54 8.54 8.17 0 0 0
29/03/2021
8.54
 5,238 8.45 8.54 8.13 0 0 0
26/03/2021
8.45
 0 8.54 8.45 8.45 0 0 0
25/03/2021
8.54
 16,500 8.62 8.62 8.41 0 0 0
24/03/2021
8.62
 8,608 9.15 9.15 8.50 0 0 0
23/03/2021
9.15
 16,200 8.62 9.15 8.25 0 0 0
22/03/2021
8.62
 83,000 8.90 8.90 7.40 0 0 0
19/03/2021
8.90
 21,400 9.02 9.02 8.13 0 0 0
18/03/2021
9.02
 38,100 9.27 9.27 7.56 0 0 0
17/03/2021
9.27
 162,038 7.85 9.80 7.32 0 0 0
16/03/2021
7.85
 71,960 9.15 9.43 7.85 0 0 0
15/03/2021
9.15
 8,100 9.31 9.43 9.06 0 0 0
12/03/2021
9.31
 42,931 8.90 9.35 8.54 0 0 0
11/03/2021
8.90
 31,400 8.74 8.94 7.72 0 0 0
10/03/2021
8.74
 13,000 8.94 8.94 8.21 0 0 0
09/03/2021
8.94
 18,100 8.90 8.94 8.86 0 0 0
08/03/2021
8.90
 4,200 9.02 9.11 8.90 0 0 0
05/03/2021
9.02
 16,600 8.94 9.02 8.58 0 500 -0.0
04/03/2021
8.94
 22,800 8.94 8.94 8.29 0 0 0
03/03/2021
8.94
 28,723 9.35 9.35 8.05 0 0 0
02/03/2021
9.35
 58,605 8.50 9.76 8.78 0 500 -0.0
01/03/2021
8.50
 22,350 7.64 8.50 8.50 0 0 0
26/02/2021
7.64
 63,200 6.67 7.64 5.69 0 400 -0.0
25/02/2021
6.67
 5,200 6.59 6.71 6.63 0 0 0
24/02/2021
6.59
 3,200 6.71 6.71 6.54 0 0 0
23/02/2021
6.71
 12,500 6.71 6.83 6.71 0 0 0
22/02/2021
6.71
 2,100 6.75 6.75 6.59 300 0 0.0
19/02/2021
6.75
 2,600 6.83 6.83 6.54 0 0 0
18/02/2021
6.83
 7,100 6.87 6.87 6.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |