Tổng Công ty Xây dựng Số 1 - CTCP (cc1)

40.50
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
(2025-12-29) 		10.30 33.66% 103,600 -6,000 -0.2
30.30
42.80
40.50
2 tháng
(2025-12-01) 		11 36.79% 226,000 -6,000 -0.2
29.20
42.80
40.50
3 tháng
(2025-10-30) 		10.10 32.79% 265,600 -6,000 -0.2
29.20
42.80
40.50
6 tháng
(2025-08-01) 		9.90 31.94% 855,600 -16,900 -0.5
28
42.80
40.50
12 tháng
(2025-02-03) 		24.50 149.45% 3,157,550 -21,037 -0.7
12.97
42.80
40.50
24 tháng
(2024-02-15) 		27.12 196.73% 6,151,048 -37,149 -0.9
11.71
42.80
40.50
36 tháng
(2023-02-13) 		30.82 305.61% 21,437,743 -39,637 -1.1
8.27
42.80
40.50
60 tháng
(2021-02-23) 		34.19 509.80% 27,613,541 -47,617 -1.2
6.50
42.80
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
21/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
18/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
17/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
16/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
15/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
14/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
11/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
10/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
09/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
08/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
07/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
04/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
03/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
01/09/2020
5.49
 0 5.49 5.49 5.49 0 0 0
31/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
28/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
27/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
26/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
25/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
24/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
21/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
20/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
19/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
18/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
17/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
14/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
13/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
12/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
11/08/2020
5.49
 200 5.85 5.85 5.49 0 0 0
10/08/2020
5.85
 0 5.85 5.85 5.85 0 0 0
07/08/2020
5.85
 0 5.85 5.85 5.85 0 0 0
06/08/2020
5.85
 100 5.12 5.85 5.85 0 0 0
05/08/2020
5.12
 100 4.47 5.12 5.12 0 0 0
04/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
03/08/2020
4.47
 100 5.98 5.98 4.47 0 0 0
31/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
30/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
29/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
28/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
27/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
24/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
23/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
22/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
21/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
20/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
17/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
16/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
15/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
14/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
13/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
10/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 4.6%
09/07/2020
5.98
 0 5.99 5.98 5.98 0 0 0
08/07/2020
5.99
 0 5.99 5.99 5.99 0 0 0
07/07/2020
5.99
 0 5.99 5.99 5.99 0 0 0
06/07/2020
5.99
 0 5.99 5.99 5.99 0 0 0
03/07/2020
5.99
 0 5.99 5.99 5.99 0 0 0
02/07/2020
5.99
 0 5.99 5.99 5.99 0 0 0
01/07/2020
5.99
 0 5.99 5.99 5.99 0 0 0
30/06/2020
5.99
 0 5.99 5.99 5.99 0 0 0
29/06/2020
5.99
 0 5.99 5.99 5.99 0 0 0
26/06/2020
5.99
 0 5.99 5.99 5.99 0 0 0
25/06/2020
5.99
 0 5.99 5.99 5.99 0 0 0
24/06/2020
5.99
 0 5.99 5.99 5.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |