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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |