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)
07/09/2021
6.89
 1,200 6.89 7.08 6.89 0 0 0
06/09/2021
6.89
 9,700 7.08 7.08 6.62 100 0 0.0
01/09/2021
7.08
 0 7.08 7.08 7.08 0 0 0
31/08/2021
7.08
 100 7.08 7.08 7.08 0 0 0
30/08/2021
7.08
 200 7.08 7.08 7.05 0 0 0
27/08/2021
7.08
 1,400 6.77 7.08 6.77 0 0 0
26/08/2021
6.77
 2,600 6.77 6.81 6.77 0 0 0
25/08/2021
6.77
 3,800 6.97 6.97 6.77 1,000 0 0.0
24/08/2021
6.97
 1,000 7.12 7.12 6.97 0 0 0
23/08/2021
7.12
 100 7.16 7.16 7.12 0 0 0
20/08/2021
7.16
 800 7.16 7.20 7.16 0 0 0
19/08/2021
7.16
 600 7.12 7.16 7.16 0 0 0
18/08/2021
7.12
 9,000 7.20 7.20 6.97 0 0 0
17/08/2021
7.20
 5,700 7.20 7.36 7.16 0 0 0
16/08/2021
7.20
 9,500 7.16 7.20 7.16 0 0 0
13/08/2021
7.16
 7,500 7.20 7.20 7.16 0 0 0
12/08/2021
7.20
 1,800 7.20 7.55 7.20 0 0 0
11/08/2021
7.20
 8,000 7.36 7.36 7.20 0 0 0
10/08/2021
7.36
 3,700 7.36 7.36 7.28 0 0 0
09/08/2021
7.36
 5,400 7.39 7.39 7.32 0 0 0
06/08/2021
7.39
 1,100 7.74 7.74 7.36 0 0 0
05/08/2021
7.74
 1,200 7.36 8.13 7.70 0 0 0
04/08/2021
7.36
 1,800 7.36 7.39 7.36 0 0 0
03/08/2021
7.36
 700 7.28 7.36 7.36 0 0 0
02/08/2021
7.28
 3,100 8.52 8.52 7.28 0 0 0
30/07/2021
8.52
 500 7.70 8.52 8.52 0 0 0
29/07/2021
7.70
 100 7.74 7.74 7.70 0 0 0
28/07/2021
7.74
 400 8.32 8.32 7.74 0 0 0
27/07/2021
8.32
 0 8.32 8.32 8.32 0 0 0
26/07/2021
8.32
 0 8.32 8.32 8.32 0 0 0
23/07/2021
8.32
 100 8.32 8.32 8.32 0 0 0
22/07/2021
8.32
 2,000 8.52 8.52 8.32 0 0 0
21/07/2021
8.52
 100 7.74 8.52 8.52 0 0 0
20/07/2021
7.74
 100 7.36 7.74 7.74 0 0 0
19/07/2021
7.36
 3,800 8.21 8.21 7.36 0 0 0
16/07/2021
8.21
 100 8.17 8.21 8.21 0 0 0
15/07/2021
8.17
 200 8.17 8.17 8.17 0 0 0
14/07/2021
8.17
 100 8.48 8.48 8.17 0 0 0
13/07/2021
8.48
 300 8.13 8.48 8.01 0 0 0
12/07/2021
8.13
 6,000 8.32 8.32 7.74 0 0 0
09/07/2021
8.32
 65,200 8.44 8.59 8.13 0 0 0
08/07/2021
8.44
 3,000 8.44 8.44 8.17 0 0 0
07/07/2021
8.44
 100 8.28 8.44 8.44 0 0 0
06/07/2021
8.28
 19,300 8.32 8.52 8.28 0 0 0
05/07/2021
8.32
 3,310 8.44 8.71 8.13 0 0 0
02/07/2021
8.44
 15,500 8.52 8.71 8.32 0 0 0
01/07/2021
8.52
 19,000 8.52 8.52 8.32 0 0 0
30/06/2021
8.52
 24,500 8.52 8.59 8.32 0 0 0
29/06/2021
8.52
 21,100 8.17 8.71 8.25 0 0 0
28/06/2021
8.17
 9,811 8.05 8.36 7.74 0 0 0
25/06/2021
8.05
 7,600 8.40 8.40 7.97 0 0 0
24/06/2021
8.40
 43,000 8.36 8.59 7.78 0 0 0
23/06/2021
8.36
 46,900 8.01 8.59 8.13 0 0 0
22/06/2021
8.01
 31,106 7.67 8.05 7.74 0 0 0
21/06/2021
7.67
 14,800 7.86 7.94 7.63 0 0 0
18/06/2021
7.86
 19,500 7.70 8.05 7.78 0 0 0
17/06/2021
7.70
 27,600 7.70 7.86 7.67 0 0 0
16/06/2021
7.70
 34,900 7.55 7.82 7.63 0 0 0
15/06/2021
7.55
 10,100 7.74 7.74 7.55 0 0 0
14/06/2021
7.74
 26,700 7.47 7.94 6.16 0 0 0
11/06/2021
7.47
 32,500 6.58 7.47 6.77 0 0 0
10/06/2021
6.58
 11,300 6.35 6.62 6.35 0 0 0
09/06/2021
6.35
 12,600 6.35 6.50 6.27 0 0 0
08/06/2021
6.35
 12,300 6.27 6.39 6.23 0 0 0
07/06/2021
6.27
 12,600 6.35 6.97 6.27 0 0 0
04/06/2021
6.35
 5,100 6.23 6.50 6.31 0 0 0
03/06/2021
6.23
 5,800 6.39 6.39 6.19 0 0 0
02/06/2021
6.39
 4,300 6.27 6.39 5.54 0 0 0
01/06/2021
6.27
 6,000 6.19 6.27 5.54 0 0 0
31/05/2021
6.19
 11,300 6.47 6.47 6.19 0 0 0
28/05/2021
6.47
 6,100 6.62 6.62 5.54 0 0 0
27/05/2021
6.62
 3,100 6.50 6.93 6.23 0 0 0
26/05/2021
6.50
 7,300 6.58 6.58 6.31 0 0 0
25/05/2021
6.58
 6,200 6.35 6.58 6.35 0 0 0
24/05/2021
6.35
 5,300 6.31 6.39 6.35 0 0 0
21/05/2021
6.31
 15,000 6.39 6.39 6.23 0 0 0
20/05/2021
6.39
 5,000 6.39 6.39 6.39 0 0 0
19/05/2021
6.39
 1,200 6.19 6.93 6.39 0 0 0
18/05/2021
6.19
 10,900 6.39 6.39 6.19 0 0 0
17/05/2021
6.39
 200 6.19 6.50 6.39 0 0 0
14/05/2021
6.19
 9,900 6.39 6.39 6.00 0 0 0
13/05/2021
6.39
 8,100 6.19 6.39 6.19 0 0 0
12/05/2021
6.19
 7,400 6.23 6.47 6.19 0 0 0
11/05/2021
6.23
 15,400 6.54 6.54 6.16 0 0 0
10/05/2021
6.54
 13,100 6.23 6.58 6.16 0 0 0
07/05/2021
6.23
 3,700 6.66 6.66 6.23 0 0 0
06/05/2021
6.66
 7,900 6.70 6.77 6.66 0 0 0
05/05/2021
6.70
 1,000 6.54 6.77 6.66 0 0 0
04/05/2021
6.54
 10,700 6.77 6.77 6.23 0 0 0
29/04/2021
6.77
 6,000 6.74 7.36 6.39 0 0 0
28/04/2021
6.74
 500 6.70 6.74 6.74 0 0 0
27/04/2021
6.70
 7,700 6.85 6.89 6.23 0 0 0
26/04/2021
6.85
 11,000 6.85 6.97 6.43 0 0 0
23/04/2021
6.85
 7,000 6.66 6.85 6.43 0 0 0
22/04/2021
6.66
 20,700 6.93 7.24 6.66 0 0 0
20/04/2021
6.93
 4,300 6.93 6.97 6.70 0 0 0
19/04/2021
6.93
 15,500 7.16 7.16 6.58 0 0 0
16/04/2021
7.16
 3,100 7.28 7.28 7.05 0 0 0
15/04/2021
7.28
 11,800 7.24 7.32 7.20 0 0 0
14/04/2021
7.24
 11,100 7.47 7.47 7.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |