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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |