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)
13/04/2021
7.47
 6,400 7.47 7.55 7.28 0 0 0
12/04/2021
7.47
 16,600 7.47 7.59 7.47 0 0 0
09/04/2021
7.47
 11,100 7.47 7.55 7.05 0 0 0
08/04/2021
7.47
 12,900 7.24 7.55 7.05 0 0 0
07/04/2021
7.24
 3,600 7.28 7.28 7.24 0 0 0
06/04/2021
7.28
 11,902 7.36 7.39 7.01 0 0 0
05/04/2021
7.36
 24,002 7.47 7.55 7.20 0 0 0
02/04/2021
7.47
 24,200 7.78 7.78 7.47 0 0 0
01/04/2021
7.78
 13,200 7.86 8.01 7.47 0 0 0
31/03/2021
7.86
 10,900 8.05 8.05 7.59 0 0 0
30/03/2021
8.05
 4,600 8.13 8.13 7.78 0 0 0
29/03/2021
8.13
 5,238 8.05 8.13 7.74 0 0 0
26/03/2021
8.05
 0 8.13 8.05 8.05 0 0 0
25/03/2021
8.13
 16,500 8.21 8.21 8.01 0 0 0
24/03/2021
8.21
 8,608 8.71 8.71 8.09 0 0 0
23/03/2021
8.71
 16,200 8.21 8.71 7.86 0 0 0
22/03/2021
8.21
 83,000 8.48 8.48 7.05 0 0 0
19/03/2021
8.48
 21,400 8.59 8.59 7.74 0 0 0
18/03/2021
8.59
 38,100 8.83 8.83 7.20 0 0 0
17/03/2021
8.83
 162,038 7.47 9.33 6.97 0 0 0
16/03/2021
7.47
 71,960 8.71 8.98 7.47 0 0 0
15/03/2021
8.71
 8,100 8.87 8.98 8.63 0 0 0
12/03/2021
8.87
 42,931 8.48 8.90 8.13 0 0 0
11/03/2021
8.48
 31,400 8.32 8.52 7.36 0 0 0
10/03/2021
8.32
 13,000 8.52 8.52 7.82 0 0 0
09/03/2021
8.52
 18,100 8.48 8.52 8.44 0 0 0
08/03/2021
8.48
 4,200 8.59 8.67 8.48 0 0 0
05/03/2021
8.59
 16,600 8.52 8.59 8.17 0 500 -0.0
04/03/2021
8.52
 22,800 8.52 8.52 7.90 0 0 0
03/03/2021
8.52
 28,723 8.90 8.90 7.67 0 0 0
02/03/2021
8.90
 58,605 8.09 9.29 8.36 0 500 -0.0
01/03/2021
8.09
 22,350 7.28 8.09 8.09 0 0 0
26/02/2021
7.28
 63,200 6.35 7.28 5.42 0 400 -0.0
25/02/2021
6.35
 5,200 6.27 6.39 6.31 0 0 0
24/02/2021
6.27
 3,200 6.39 6.39 6.23 0 0 0
23/02/2021
6.39
 12,500 6.39 6.50 6.39 0 0 0
22/02/2021
6.39
 2,100 6.43 6.43 6.27 300 0 0.0
19/02/2021
6.43
 2,600 6.50 6.50 6.23 0 0 0
18/02/2021
6.50
 7,100 6.54 6.54 6.39 0 0 0
17/02/2021
6.54
 12,400 6.50 6.54 6.23 600 0 0.0
09/02/2021
6.50
 5,600 6.04 6.50 6.04 0 800 0
08/02/2021
6.04
 6,300 5.96 6.16 5.81 0 0 0
05/02/2021
5.96
 2,400 5.81 6.00 5.81 0 0 0
04/02/2021
5.81
 12,600 5.61 6.16 5.69 800 0 0.0
03/02/2021
5.61
 14,700 5.46 5.96 5.54 0 0 0
02/02/2021
5.46
 3,000 5.42 5.77 5.38 0 0 0
01/02/2021
5.42
 2,400 5.77 6.58 5.07 0 0 0
29/01/2021
5.77
 6,300 5.19 5.77 5.23 0 0 0
28/01/2021
5.19
 30,200 5.61 6.08 5.15 0 0 0
27/01/2021
5.61
 8,200 6.04 6.39 5.61 0 0 0
26/01/2021
6.04
 5,400 5.81 6.08 5.61 0 0 0
25/01/2021
5.81
 51,600 6.31 6.54 5.81 0 0 0
22/01/2021
6.31
 4,900 6.58 6.58 6.31 0 0 0
21/01/2021
6.58
 2,700 6.50 6.58 6.27 0 0 0
20/01/2021
6.50
 2,000 6.47 6.54 6.19 0 0 0
19/01/2021
6.47
 7,200 6.47 6.50 6.27 0 0 0
18/01/2021
6.47
 16,700 6.85 6.85 6.47 500 0 0.0
15/01/2021
6.85
 16,200 6.66 6.93 6.58 0 0 0
14/01/2021
6.66
 14,500 6.47 6.70 5.65 0 0 0
13/01/2021
6.47
 5,300 6.23 6.54 6.47 0 0 0
12/01/2021
6.23
 8,900 6.27 6.50 6.23 0 0 0
11/01/2021
6.27
 200 6.31 6.31 6.27 0 0 0
08/01/2021
6.31
 35,100 6.27 6.54 6.19 0 0 0
07/01/2021
6.27
 5,400 6.27 6.39 6.27 0 0 0
06/01/2021
6.27
 0 5.92 6.27 5.92 0 0 0
05/01/2021
5.92
 110,800 6.00 7.12 5.92 0 0 0
04/01/2021
6.00
 25,000 6.47 6.74 6.00 0 0 0
31/12/2020
6.47
 12,500 5.96 6.47 5.73 0 0 0
30/12/2020
5.96
 127,102 6.19 6.39 5.65 0 0 0
29/12/2020
6.19
 5,000 6.39 6.58 6.19 0 0 0
28/12/2020
6.39
 31,400 6.58 7.24 5.85 0 0 0
25/12/2020
6.58
 13,700 6.54 6.77 5.81 0 0 0
24/12/2020
6.54
 600 5.81 6.54 6.50 0 0 0
23/12/2020
5.81
 16,013 6.66 6.74 5.81 0 0 0
22/12/2020
6.66
 29,800 7.55 7.55 6.66 0 0 0
21/12/2020
7.55
 24,710 9.29 9.68 7.55 0 0 0
18/12/2020
9.29
 3,000 9.99 9.99 8.01 0 1,200 -0.0
17/12/2020
9.99
 203 10.07 10.07 8.71 0 0 0
16/12/2020
10.07
 100 8.13 10.07 10.07 0 0 0
15/12/2020
8.13
 400 9.29 9.64 8.13 0 0 0
14/12/2020
9.29
 2,100 7.28 9.79 8.56 0 0 0
11/12/2020
7.28
 200 8.56 9.76 7.28 0 0 0
10/12/2020
8.56
 100 7.70 8.56 8.56 0 0 0
09/12/2020
7.70
 200 8.52 8.52 7.24 0 0 0
08/12/2020
8.52
 0 8.52 8.52 8.52 0 0 0
07/12/2020
8.52
 1,000 8.98 8.98 8.52 0 900 -0.0
04/12/2020
8.98
 410 7.97 9.14 7.74 0 0 0
03/12/2020
7.97
 100 6.97 7.97 7.97 0 0 0
02/12/2020
6.97
 100 6.19 6.97 6.97 0 0 0
01/12/2020
6.19
 0 6.19 6.19 6.19 0 0 0
30/11/2020
6.19
 400 6.23 6.23 6.19 0 0 0
27/11/2020
6.23
 4,400 5.42 6.23 6.23 0 0 0
26/11/2020
5.42
 0 5.42 5.42 5.42 0 0 0
25/11/2020
5.42
 0 5.42 5.42 5.42 0 0 0
24/11/2020
5.42
 0 5.42 5.42 5.42 0 0 0
23/11/2020
5.42
 0 5.42 5.42 5.42 0 0 0
20/11/2020
5.42
 1,800 5.42 5.42 5.42 0 0 0
19/11/2020
5.42
 900 5.34 5.42 5.42 0 0 0
18/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0
17/11/2020
5.34
 0 5.34 5.34 5.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |