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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |