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

37.30
1.50
(4.19%)
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
(2026-04-01) 		1.30 3.61% 30,300 0 0
35
39
37.30
2 tháng
(2026-03-02) 		0 0% 61,600 0 0
30
39
37.30
3 tháng
(2026-02-02) 		-3.20 -7.90% 104,300 0 0
30
40.50
37.30
6 tháng
(2025-11-03) 		3.90 11.68% 360,200 -6,000 -0.2
29.20
42.80
37.30
12 tháng
(2025-05-06) 		21.71 139.32% 2,001,000 -20,000 -0.6
15.32
42.80
37.30
24 tháng
(2024-05-13) 		25.14 206.69% 5,570,168 -40,040 -0.9
11.71
42.80
37.30
36 tháng
(2023-05-17) 		28.46 321.77% 21,320,338 -39,449 -1.1
8.68
42.80
37.30
60 tháng
(2021-05-27) 		30.35 436.62% 26,578,984 -46,217 -1.1
6.50
42.80
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
23/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
22/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
21/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
20/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
17/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
16/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
15/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
14/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
13/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
10/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
09/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
08/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
07/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
06/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
03/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
01/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
31/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
30/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
27/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
26/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
25/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
24/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
23/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
20/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
19/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
18/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
17/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
16/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
13/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
12/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
11/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
10/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
09/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
06/03/2020
5.20
 101 6.11 6.11 5.20 0 0 0
05/03/2020
6.11
 0 6.11 6.11 6.11 0 0 0
04/03/2020
6.11
 1,400 7.17 7.17 6.11 0 0 0
03/03/2020
7.17
 0 7.17 7.17 7.17 0 0 0
02/03/2020
7.17
 0 7.17 7.17 7.17 0 0 0
28/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
27/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
26/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
25/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
24/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
21/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
20/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
19/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
18/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
17/02/2020
7.17
 200 7.17 7.17 7.17 0 0 0
14/02/2020
7.17
 200 7.17 7.17 7.17 0 0 0
13/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
12/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
11/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
10/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
07/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
06/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
05/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
04/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
03/02/2020
7.17
 0 7.17 7.17 7.17 0 0 0
31/01/2020
7.17
 0 7.17 7.17 7.17 0 0 0
30/01/2020
7.17
 0 7.17 7.17 7.17 0 0 0
22/01/2020
7.17
 0 7.17 7.17 7.17 0 0 0
21/01/2020
7.17
 0 7.17 7.17 7.17 0 0 0
20/01/2020
7.17
 0 7.17 7.17 7.17 0 0 0
17/01/2020
7.17
 1,902 7.10 7.25 7.17 0 0 0
16/01/2020
7.10
 400 6.90 7.10 6.98 0 0 0
15/01/2020
6.90
 800 6.70 6.90 6.78 0 0 0
14/01/2020
6.70
 1,300 6.31 7.25 6.03 0 0 0
13/01/2020
6.31
 100 5.72 6.31 6.31 0 0 0
10/01/2020
5.72
 0 5.72 5.72 5.72 0 0 0
09/01/2020
5.72
 0 5.56 5.72 5.72 0 0 0
08/01/2020
5.56
 1,400 5.52 6.46 5.52 0 0 0
07/01/2020
5.52
 1,000 5.91 6.78 5.52 0 0 0
06/01/2020
5.91
 0 5.91 5.91 5.91 0 0 0
03/01/2020
5.91
 1,000 5.99 5.99 5.91 0 0 0
02/01/2020
5.99
 0 6.31 5.99 5.99 0 0 0
31/12/2019
6.31
 2,400 5.95 6.43 5.52 0 0 0
30/12/2019
5.95
 1,100 6.07 6.07 5.52 0 0 0
27/12/2019
6.07
 1,300 5.60 6.07 5.60 0 0 0
26/12/2019
5.60
 4,500 4.89 5.60 4.26 0 0 0
25/12/2019
4.89
 0 4.89 4.89 4.89 0 0 0
24/12/2019
4.89
 0 4.89 4.89 4.89 0 0 0
23/12/2019
4.89
 0 4.89 4.89 4.89 0 0 0
20/12/2019
4.89
 100 4.69 4.89 4.89 0 0 0
19/12/2019
4.69
 0 4.69 4.69 4.69 0 0 0
18/12/2019
4.69
 0 4.69 4.69 4.69 0 0 0
17/12/2019
4.69
 0 4.69 4.69 4.69 0 0 0
16/12/2019
4.69
 200 4.45 4.69 4.69 0 0 0
13/12/2019
4.45
 1,000 4.57 4.57 4.45 0 0 0
12/12/2019
4.57
 1,100 5.32 5.32 4.57 0 0 0
11/12/2019
5.32
 0 5.32 5.32 5.32 0 0 0
10/12/2019
5.32
 0 5.32 5.32 5.32 0 0 0
09/12/2019
5.32
 300 5.40 5.40 5.32 0 0 0
06/12/2019
5.40
 300 5.44 5.44 5.40 0 0 0
05/12/2019
5.44
 0 5.44 5.44 5.44 0 0 0
04/12/2019
5.44
 100 5.12 5.44 5.44 0 0 0
03/12/2019
5.12
 2,400 4.97 5.64 5.12 0 0 0
02/12/2019
4.97
 700 4.97 5.68 4.97 0 0 0
29/11/2019
4.97
 100 4.34 4.97 4.97 0 0 0
28/11/2019
4.34
 0 4.34 4.34 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |