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)
26/01/2022
21.80
 51,028 19.12 21.80 16.83 0 0 0
25/01/2022
19.12
 4,600 17.90 19.12 18.74 0 0 0
24/01/2022
17.90
 15,600 20.58 21.34 17.90 0 0 0
21/01/2022
20.58
 64,080 20.35 22.72 20.42 0 0 0
20/01/2022
20.35
 30,100 17.75 20.35 19.89 0 0 0
19/01/2022: Quyền mua cổ phiếu: 10/18 Giá: 10 (Volume + 180%, Ratio=1.80)
19/01/2022
17.75
 21,600 15.30 17.75 17.67 0 200 -0.0
18/01/2022
15.30
 34,300 15.98 15.98 15.10 100 100 -0.0
17/01/2022
15.98
 46,600 16.06 16.27 15.30 1,000 0 0.0
14/01/2022
16.06
 28,820 15.02 16.51 14.86 0 0 0
13/01/2022
15.02
 11,042 16.71 16.83 14.70 200 0 0.0
12/01/2022
16.71
 41,031 17.27 17.72 16.51 1,100 0 0.0
11/01/2022
17.27
 54,406 15.66 17.72 15.30 1,000 0 0.0
10/01/2022
15.66
 43,488 13.69 15.66 13.73 0 14 -0.0
07/01/2022
13.69
 23,529 13.13 13.89 13.29 0 0 0
06/01/2022
13.13
 37,914 12.88 13.13 12.84 0 26 -0.0
05/01/2022
12.88
 19,463 12.64 13.04 12.56 0 0 0
04/01/2022
12.64
 12,804 12.72 12.84 12.48 0 0 0
31/12/2021
12.72
 40,600 12.08 12.80 12.08 0 0 0
30/12/2021
12.08
 19,053 12.00 12.08 11.56 0 0 0
29/12/2021
12.00
 19,100 11.31 12.00 11.27 0 0 0
28/12/2021
11.31
 3,440 11.11 11.31 11.07 0 0 0
27/12/2021
11.11
 1,800 10.67 11.27 10.87 0 0 0
24/12/2021
10.67
 207 11.11 11.11 10.67 0 0 0
23/12/2021
11.11
 5,600 11.47 11.47 11.07 0 0 0
22/12/2021
11.47
 11,500 11.47 11.47 10.91 0 0 0
21/12/2021
11.47
 3,900 11.64 11.64 10.87 0 0 0
20/12/2021
11.64
 7,400 11.47 11.76 11.47 0 0 0
17/12/2021
11.47
 4,320 11.51 12.08 11.47 0 0 0
16/12/2021
11.51
 1,400 11.47 11.51 11.47 0 0 0
15/12/2021
11.47
 5,700 12.36 12.36 11.39 0 0 0
14/12/2021
12.36
 14,160 12.80 13.29 12.36 0 0 0
13/12/2021
12.80
 79,506 12.00 12.80 11.39 0 0 0
10/12/2021
12.00
 4,808 11.27 12.08 11.07 0 0 0
09/12/2021
11.27
 11,800 11.31 11.31 9.86 0 0 0
08/12/2021
11.31
 11,900 11.07 11.31 10.91 0 0 0
07/12/2021
11.07
 18,400 11.31 11.31 10.87 0 0 0
06/12/2021
11.31
 19,600 11.27 11.47 10.87 0 0 0
03/12/2021
11.27
 7,000 11.68 11.68 11.27 0 0 0
02/12/2021
11.68
 9,100 11.68 11.84 11.27 0 0 0
01/12/2021
11.68
 19,900 11.68 12.12 11.68 0 0 0
30/11/2021
11.68
 20,560 12.88 13.29 11.68 0 0 0
29/11/2021
12.88
 32,000 12.04 12.88 12.20 0 0 0
26/11/2021
12.04
 37,700 11.27 12.04 11.27 0 0 0
25/11/2021
11.27
 16,400 10.95 11.68 9.86 0 300 -0.0
24/11/2021
10.95
 6,400 11.27 11.27 10.91 0 0 0
23/11/2021
11.27
 20,003 11.68 11.68 10.27 0 0 0
22/11/2021
11.68
 24,300 11.76 11.88 11.68 0 0 0
19/11/2021
11.76
 23,600 12.68 12.68 11.68 0 0 0
18/11/2021
12.68
 15,560 12.88 12.88 12.08 100 0 0.0
17/11/2021
12.88
 45,000 12.72 13.00 12.08 0 0 0
16/11/2021
12.72
 20,240 13.37 13.61 12.28 100 2,700 -0.1
15/11/2021
13.37
 34,100 14.49 14.49 13.29 0 0 0
12/11/2021
14.49
 116,840 13.89 15.26 12.36 0 0 0
11/11/2021
13.89
 69,700 13.29 15.30 13.53 0 0 0
10/11/2021
13.29
 101,300 12.72 13.73 12.28 0 0 0
09/11/2021
12.72
 177,915 11.23 12.72 10.87 0 0 0
08/11/2021
11.23
 26,800 11.43 11.47 9.74 0 0 0
05/11/2021
11.43
 36,700 11.03 11.68 11.19 1,000 0 0.0
04/11/2021
11.03
 125,929 10.07 11.03 9.06 0 0 0
03/11/2021
10.07
 45,800 9.42 10.23 9.18 0 0 0
02/11/2021
9.42
 113,538 8.94 9.94 8.86 0 0 0
01/11/2021
8.94
 138,300 8.05 9.02 7.85 0 1,000 -0.0
29/10/2021
8.05
 6,500 8.09 8.17 7.37 0 0 0
28/10/2021
8.09
 21,600 7.81 8.09 7.69 0 0 0
27/10/2021
7.81
 41,700 7.49 8.45 7.57 1,000 0 0.0
26/10/2021
7.49
 16,410 7.21 7.65 7.25 0 0 0
25/10/2021
7.21
 14,300 6.93 7.29 6.93 0 0 0
22/10/2021
6.93
 6,000 7.05 7.05 6.68 0 0 0
21/10/2021
7.05
 1,000 6.84 7.05 6.32 0 0 0
20/10/2021
6.84
 0 6.80 6.84 6.80 0 0 0
19/10/2021
6.80
 5,300 6.93 6.93 6.80 0 0 0
18/10/2021
6.93
 7,000 6.97 6.97 6.56 0 0 0
15/10/2021
6.97
 2,700 7.01 7.01 6.97 0 0 0
14/10/2021
7.01
 1,300 7.01 7.17 6.80 0 0 0
13/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
13/10/2021
7.01
 900 7.01 7.01 7.01 0 0 0
12/10/2021
7.01
 1,700 6.97 7.01 6.89 0 0 0
11/10/2021
6.97
 8,500 6.74 6.97 6.81 0 0 0
08/10/2021
6.74
 2,000 6.77 6.81 6.74 0 0 0
07/10/2021
6.77
 600 6.74 6.85 6.77 0 0 0
06/10/2021
6.74
 1,601 6.70 6.89 6.74 0 0 0
05/10/2021
6.70
 0 6.85 6.70 6.70 0 0 0
04/10/2021
6.85
 1,700 6.85 6.85 6.58 0 0 0
01/10/2021
6.85
 0 6.89 6.85 6.85 0 0 0
30/09/2021
6.89
 2,100 6.85 6.89 6.35 0 0 0
29/09/2021
6.85
 1,100 6.89 6.89 6.85 0 0 0
28/09/2021
6.89
 0 6.89 6.89 6.89 0 0 0
27/09/2021
6.89
 0 6.89 6.89 6.89 0 0 0
24/09/2021
6.89
 100 6.89 6.89 6.89 0 0 0
23/09/2021
6.89
 900 7.05 7.05 6.77 0 0 0
22/09/2021
7.05
 4,700 6.89 7.05 6.70 0 0 0
21/09/2021
6.89
 2,400 6.97 6.97 6.89 0 0 0
20/09/2021
6.97
 2,600 6.89 6.97 6.85 0 100 -0.0
17/09/2021
6.89
 7,500 6.77 6.89 5.77 0 0 0
16/09/2021
6.77
 300 6.77 6.77 6.77 0 0 0
15/09/2021
6.77
 2,200 6.77 6.77 6.77 0 0 0
14/09/2021
6.77
 1,300 6.89 6.89 6.74 100 0 0.0
13/09/2021
6.89
 2,800 6.89 6.97 6.66 0 0 0
10/09/2021
6.89
 100 6.97 6.97 6.89 0 100 -0.0
09/09/2021
6.97
 1,100 6.74 6.97 6.58 0 0 0
08/09/2021
6.74
 5,800 6.89 6.97 6.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |