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)
27/06/2022
11.47
 700 11.47 11.47 11.47 0 0 0
24/06/2022
11.47
 200 10.33 11.47 11.40 0 0 0
23/06/2022
10.33
 1,800 10.33 11.02 9.41 0 0 0
22/06/2022
10.33
 2,760 9.18 10.40 10.25 0 0 0
21/06/2022
9.18
 600 9.33 9.41 9.18 0 0 0
20/06/2022
9.33
 37,100 11.47 12.16 9.33 0 0 0
17/06/2022
11.47
 20,300 12.62 12.62 10.86 0 0 0
16/06/2022
12.62
 1,618 12.39 12.78 12.62 0 0 0
15/06/2022
12.39
 4,826 13.00 13.16 12.32 0 0 0
14/06/2022
13.00
 5,485 13.00 13.39 12.93 0 540 -0.0
13/06/2022
13.00
 11,811 13.77 13.92 13.00 0 100 -0.0
10/06/2022
13.77
 24,383 14.08 14.30 13.77 0 0 0
09/06/2022
14.08
 15,200 14.00 14.08 14.00 0 0 0
08/06/2022
14.00
 11,115 13.92 14.30 13.62 0 1,800 -0.0
07/06/2022
13.92
 11,162 14.38 14.38 13.77 0 400 -0.0
06/06/2022
14.38
 15,180 14.76 14.76 14.23 0 600 -0.0
03/06/2022
14.76
 23,920 14.46 14.92 14.15 0 600 -0.0
02/06/2022
14.46
 7,452 14.38 14.53 14.38 0 0 0
01/06/2022
14.38
 20,000 14.61 14.69 14.30 0 0 0
31/05/2022
14.61
 18,284 16.06 16.06 14.53 0 0 0
30/05/2022
16.06
 23,361 15.07 16.06 14.46 0 0 0
27/05/2022
15.07
 10,820 16.06 16.06 14.99 0 0 0
26/05/2022
16.06
 19,629 15.22 16.06 14.46 0 0 0
25/05/2022
15.22
 22,701 14.53 15.22 14.15 0 0 0
24/05/2022
14.53
 22,151 15.83 15.83 13.85 0 0 0
23/05/2022
15.83
 1,577 16.06 16.06 15.68 0 0 0
20/05/2022
16.06
 9,400 17.59 17.59 14.84 0 0 0
19/05/2022
17.59
 110,066 16.22 17.59 13.85 0 0 0
18/05/2022
16.22
 11,864 19.05 19.05 16.22 0 0 0
17/05/2022
19.05
 3,952 22.34 22.34 19.05 0 0 0
16/05/2022
22.34
 3,400 29.07 29.07 22.34 0 0 0
13/05/2022
29.07
 16,701 26.01 29.53 21.95 0 0 0
12/05/2022
26.01
 9,000 22.95 27.54 21.42 0 0 0
11/05/2022
22.95
 7,460 24.63 26.24 22.95 0 0 0
10/05/2022
24.63
 12,760 22.18 24.63 21.34 0 0 0
09/05/2022
22.18
 20,206 22.95 22.95 19.12 0 0 0
06/05/2022
22.95
 13,452 22.95 22.95 19.89 0 0 0
05/05/2022
22.95
 2,800 22.18 22.95 19.20 0 0 0
04/05/2022
22.18
 10,300 18.89 22.95 21.04 0 0 0
29/04/2022
18.89
 14,100 20.65 22.64 18.05 0 0 0
28/04/2022
20.65
 1,000 22.95 22.95 20.58 0 0 0
27/04/2022
22.95
 100 22.03 22.95 22.95 0 0 0
26/04/2022
22.03
 5,200 21.80 22.03 21.42 0 0 0
25/04/2022
21.80
 400 22.34 22.34 19.20 0 0 0
22/04/2022
22.34
 200 22.34 22.34 21.80 0 0 0
21/04/2022
22.34
 0 22.34 22.34 22.34 0 0 0
20/04/2022
22.34
 0 22.49 22.34 22.34 0 0 0
19/04/2022
22.49
 3,500 22.18 22.49 22.03 0 0 0
18/04/2022
22.18
 100 22.34 22.34 22.18 0 0 0
15/04/2022
22.34
 0 22.57 22.34 22.57 0 0 0
14/04/2022
22.57
 800 23.33 23.33 21.42 0 0 0
13/04/2022
23.33
 335 22.95 23.33 21.04 0 0 0
12/04/2022
22.95
 71,905 23.33 23.33 22.95 0 0 0
08/04/2022
23.33
 2,100 23.33 23.71 23.33 0 0 0
07/04/2022
23.33
 1,601 22.49 23.33 23.33 0 0 0
06/04/2022
22.49
 14,800 22.57 22.57 22.49 0 0 0
05/04/2022
22.57
 5,400 22.57 22.57 22.18 0 0 0
04/04/2022
22.57
 3,700 22.11 22.57 22.11 0 0 0
01/04/2022
22.11
 1,500 21.88 22.18 22.11 0 0 0
31/03/2022
21.88
 5,300 22.03 22.03 21.88 0 0 0
30/03/2022
22.03
 4,100 21.80 22.03 21.80 0 0 0
29/03/2022
21.80
 1,100 22.18 22.18 21.80 0 0 0
28/03/2022
22.18
 0 22.18 22.18 22.18 0 0 0
25/03/2022
22.18
 2,700 22.95 22.95 22.18 0 0 0
24/03/2022
22.95
 3,500 22.72 22.95 22.18 0 0 0
23/03/2022
22.72
 20,300 22.95 22.95 22.18 0 0 0
22/03/2022
22.95
 9,644 22.95 22.95 22.18 0 0 0
21/03/2022
22.95
 2,300 22.95 22.95 22.95 0 0 0
18/03/2022
22.95
 7,300 23.33 23.33 21.80 0 0 0
17/03/2022
23.33
 10,300 22.95 23.33 22.95 0 0 0
16/03/2022
22.95
 1,600 23.71 23.71 22.95 0 0 0
15/03/2022
23.71
 800 22.34 24.17 21.80 0 0 0
14/03/2022
22.34
 13,000 22.18 22.57 21.88 0 0 0
11/03/2022
22.18
 1,100 22.18 22.18 22.18 0 0 0
10/03/2022
22.18
 305 21.95 22.18 22.18 0 0 0
09/03/2022
21.95
 242 22.57 22.95 21.95 0 0 0
08/03/2022
22.57
 2,840 22.18 22.64 22.57 0 0 0
07/03/2022
22.18
 3,000 22.95 22.95 22.18 0 0 0
04/03/2022
22.95
 7,760 22.95 22.95 21.88 0 0 0
03/03/2022
22.95
 6,065 22.49 22.95 21.50 0 0 0
02/03/2022
22.49
 4,987 22.18 22.57 19.89 0 0 0
01/03/2022
22.18
 3,710 22.18 22.95 22.18 0 0 0
28/02/2022
22.18
 3,595 23.64 23.64 21.80 0 0 0
25/02/2022
23.64
 600 23.94 23.94 23.64 0 0 0
24/02/2022
23.94
 5,263 23.56 23.94 22.34 0 0 0
23/02/2022
23.56
 18,654 24.17 24.17 22.18 0 0 0
22/02/2022
24.17
 5,636 24.10 24.17 23.71 0 0 0
21/02/2022
24.10
 20,003 23.71 26.01 24.10 0 0 0
18/02/2022
23.71
 10,000 23.71 23.71 22.95 0 0 0
17/02/2022
23.71
 9,310 22.72 23.71 22.18 0 1,900 -0.1
16/02/2022
22.72
 2,300 21.95 22.72 22.11 0 0 0
15/02/2022
21.95
 2,034 20.88 21.95 21.95 0 0 0
14/02/2022
20.88
 6,911 23.64 23.64 20.65 0 0 0
11/02/2022
23.64
 5,604 23.64 23.64 23.64 0 0 0
10/02/2022
23.64
 5,405 23.64 23.71 23.64 0 0 0
09/02/2022
23.64
 12,900 23.71 23.71 22.95 0 0 0
08/02/2022
23.71
 27,413 23.33 24.33 23.18 0 0 0
07/02/2022
23.33
 12,960 24.40 24.40 22.18 0 0 0
28/01/2022
24.40
 14,656 22.57 24.48 22.41 0 0 0
27/01/2022
22.57
 10,130 21.80 24.33 22.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |