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)
17/02/2021
6.87
 12,400 6.83 6.87 6.54 600 0 0.0
09/02/2021
6.83
 5,600 6.34 6.83 6.34 0 800 0
08/02/2021
6.34
 6,300 6.26 6.46 6.10 0 0 0
05/02/2021
6.26
 2,400 6.10 6.30 6.10 0 0 0
04/02/2021
6.10
 12,600 5.89 6.46 5.98 800 0 0.0
03/02/2021
5.89
 14,700 5.73 6.26 5.81 0 0 0
02/02/2021
5.73
 3,000 5.69 6.06 5.65 0 0 0
01/02/2021
5.69
 2,400 6.06 6.91 5.33 0 0 0
29/01/2021
6.06
 6,300 5.45 6.06 5.49 0 0 0
28/01/2021
5.45
 30,200 5.89 6.38 5.41 0 0 0
27/01/2021
5.89
 8,200 6.34 6.71 5.89 0 0 0
26/01/2021
6.34
 5,400 6.10 6.38 5.89 0 0 0
25/01/2021
6.10
 51,600 6.63 6.87 6.10 0 0 0
22/01/2021
6.63
 4,900 6.91 6.91 6.63 0 0 0
21/01/2021
6.91
 2,700 6.83 6.91 6.59 0 0 0
20/01/2021
6.83
 2,000 6.79 6.87 6.50 0 0 0
19/01/2021
6.79
 7,200 6.79 6.83 6.59 0 0 0
18/01/2021
6.79
 16,700 7.19 7.19 6.79 500 0 0.0
15/01/2021
7.19
 16,200 6.99 7.28 6.91 0 0 0
14/01/2021
6.99
 14,500 6.79 7.03 5.93 0 0 0
13/01/2021
6.79
 5,300 6.54 6.87 6.79 0 0 0
12/01/2021
6.54
 8,900 6.59 6.83 6.54 0 0 0
11/01/2021
6.59
 200 6.63 6.63 6.59 0 0 0
08/01/2021
6.63
 35,100 6.59 6.87 6.50 0 0 0
07/01/2021
6.59
 5,400 6.59 6.71 6.59 0 0 0
06/01/2021
6.59
 0 6.22 6.59 6.22 0 0 0
05/01/2021
6.22
 110,800 6.30 7.48 6.22 0 0 0
04/01/2021
6.30
 25,000 6.79 7.07 6.30 0 0 0
31/12/2020
6.79
 12,500 6.26 6.79 6.02 0 0 0
30/12/2020
6.26
 127,102 6.50 6.71 5.93 0 0 0
29/12/2020
6.50
 5,000 6.71 6.91 6.50 0 0 0
28/12/2020
6.71
 31,400 6.91 7.60 6.14 0 0 0
25/12/2020
6.91
 13,700 6.87 7.11 6.10 0 0 0
24/12/2020
6.87
 600 6.10 6.87 6.83 0 0 0
23/12/2020
6.10
 16,013 6.99 7.07 6.10 0 0 0
22/12/2020
6.99
 29,800 7.93 7.93 6.99 0 0 0
21/12/2020
7.93
 24,710 9.76 10.16 7.93 0 0 0
18/12/2020
9.76
 3,000 10.49 10.49 8.41 0 1,200 -0.0
17/12/2020
10.49
 203 10.57 10.57 9.15 0 0 0
16/12/2020
10.57
 100 8.54 10.57 10.57 0 0 0
15/12/2020
8.54
 400 9.76 10.12 8.54 0 0 0
14/12/2020
9.76
 2,100 7.64 10.28 8.98 0 0 0
11/12/2020
7.64
 200 8.98 10.24 7.64 0 0 0
10/12/2020
8.98
 100 8.09 8.98 8.98 0 0 0
09/12/2020
8.09
 200 8.94 8.94 7.60 0 0 0
08/12/2020
8.94
 0 8.94 8.94 8.94 0 0 0
07/12/2020
8.94
 1,000 9.43 9.43 8.94 0 900 -0.0
04/12/2020
9.43
 410 8.37 9.59 8.13 0 0 0
03/12/2020
8.37
 100 7.32 8.37 8.37 0 0 0
02/12/2020
7.32
 100 6.50 7.32 7.32 0 0 0
01/12/2020
6.50
 0 6.50 6.50 6.50 0 0 0
30/11/2020
6.50
 400 6.54 6.54 6.50 0 0 0
27/11/2020
6.54
 4,400 5.69 6.54 6.54 0 0 0
26/11/2020
5.69
 0 5.69 5.69 5.69 0 0 0
25/11/2020
5.69
 0 5.69 5.69 5.69 0 0 0
24/11/2020
5.69
 0 5.69 5.69 5.69 0 0 0
23/11/2020
5.69
 0 5.69 5.69 5.69 0 0 0
20/11/2020
5.69
 1,800 5.69 5.69 5.69 0 0 0
19/11/2020
5.69
 900 5.61 5.69 5.69 0 0 0
18/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
17/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
16/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
13/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
12/11/2020
5.61
 10 5.61 5.61 5.61 0 0 0
11/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
10/11/2020
5.61
 1,300 6.50 6.50 5.61 0 0 0
09/11/2020
6.50
 100 6.50 6.50 5.53 0 0 0
06/11/2020
6.50
 0 6.50 6.50 6.50 0 0 0
05/11/2020
6.50
 0 6.50 6.50 6.50 0 0 0
04/11/2020
6.50
 300 6.06 6.50 6.50 0 0 0
03/11/2020
6.06
 100 7.11 7.11 6.06 0 0 0
02/11/2020
7.11
 0 7.11 7.11 7.11 0 0 0
30/10/2020
7.11
 0 7.11 7.11 7.11 0 0 0
29/10/2020
7.11
 0 7.11 7.11 7.11 0 0 0
28/10/2020
7.11
 0 7.11 7.11 7.11 0 0 0
27/10/2020
7.11
 200 7.32 7.32 7.11 0 0 0
26/10/2020
7.32
 0 7.32 7.32 7.32 0 0 0
23/10/2020
7.32
 0 7.32 7.32 7.32 0 0 0
22/10/2020
7.32
 1,000 6.50 7.32 7.32 0 0 0
21/10/2020
6.50
 100 5.53 6.50 6.50 0 0 0
20/10/2020
5.53
 700 6.50 6.91 5.53 0 0 0
19/10/2020
6.50
 100 6.50 6.50 6.50 0 0 0
16/10/2020
6.50
 0 6.50 6.50 6.50 0 0 0
15/10/2020
6.50
 0 6.50 6.50 6.50 0 0 0
14/10/2020
6.50
 0 6.50 6.50 6.50 0 0 0
13/10/2020
6.50
 0 6.50 6.50 6.50 0 0 0
12/10/2020
6.50
 0 6.54 6.50 6.50 0 0 0
09/10/2020
6.54
 1,000 6.54 6.54 6.50 0 0 0
08/10/2020
6.54
 0 6.54 6.54 6.54 0 0 0
07/10/2020
6.54
 0 6.54 6.54 6.54 0 0 0
06/10/2020
6.54
 200 7.68 7.68 6.54 0 0 0
05/10/2020
7.68
 1 7.68 7.68 7.68 0 0 0
02/10/2020
7.68
 0 7.68 7.68 7.68 0 0 0
01/10/2020
7.68
 0 7.68 7.68 7.68 0 0 0
30/09/2020
7.68
 100 5.49 7.68 7.68 0 0 0
29/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
28/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
25/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
24/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
23/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |