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)
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
27/11/2019
4.34
 0 4.34 4.34 4.34 0 0 0
26/11/2019
4.34
 0 4.34 4.34 4.34 0 0 0
25/11/2019
4.34
 0 4.34 4.34 4.34 0 0 0
22/11/2019
4.34
 0 4.34 4.34 4.34 0 0 0
21/11/2019
4.34
 0 4.34 4.34 4.34 0 0 0
20/11/2019
4.34
 1 4.34 4.34 4.34 0 0 0
19/11/2019
4.34
 0 4.34 4.34 4.34 0 0 0
18/11/2019
4.34
 0 4.34 4.34 4.34 0 0 0
15/11/2019
4.34
 900 4.97 4.97 4.34 900 0 0.0
14/11/2019
4.97
 0 4.97 4.97 4.97 0 0 0
13/11/2019
4.97
 0 4.97 4.97 4.97 0 0 0
12/11/2019
4.97
 0 5.56 4.97 4.97 0 0 0
11/11/2019
5.56
 1,600 5.52 5.56 4.61 0 0 0
08/11/2019
5.52
 600 5.52 5.52 4.73 0 0 0
07/11/2019
5.52
 0 5.60 5.52 5.52 0 0 0
06/11/2019
5.60
 2,000 5.52 5.60 5.52 0 0 0
05/11/2019
5.52
 2,500 4.97 5.52 5.52 0 0 0
04/11/2019
4.97
 1,800 4.34 4.97 4.97 0 0 0
01/11/2019
4.34
 0 4.34 4.34 4.34 0 0 0
31/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
30/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
29/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
28/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
25/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
24/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
23/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
22/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
21/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
18/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
17/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
16/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
15/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
14/10/2019
4.34
 1,900 4.34 4.34 4.34 1,900 0 0.0
11/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
10/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
09/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
08/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
07/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
04/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
03/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
02/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
01/10/2019
4.34
 0 4.34 4.34 4.34 0 0 0
30/09/2019
4.34
 0 4.34 4.34 4.34 0 0 0
27/09/2019
4.34
 0 4.34 4.34 4.34 0 0 0
26/09/2019
4.34
 2,000 4.85 4.85 4.34 2,000 0 0.0
25/09/2019
4.85
 0 4.85 4.85 4.85 0 0 0
24/09/2019
4.85
 0 4.85 4.85 4.85 0 0 0
23/09/2019
4.85
 0 4.85 4.85 4.85 0 0 0
20/09/2019
4.85
 100 4.34 4.85 4.85 0 0 0
19/09/2019
4.34
 0 4.34 4.34 4.34 0 0 0
18/09/2019
4.34
 0 4.34 4.34 4.34 0 0 0
17/09/2019
4.34
 1,300 4.53 4.53 4.34 1,300 0 0.0
16/09/2019
4.53
 0 4.53 4.53 4.53 0 0 0
13/09/2019
4.53
 0 4.53 4.53 4.53 0 0 0
12/09/2019
4.53
 1,000 4.53 4.53 4.53 1,000 0 0.0
11/09/2019
4.53
 0 4.53 4.53 4.53 0 0 0
10/09/2019
4.53
 100 4.73 4.73 4.53 100 0 0.0
09/09/2019
4.73
 0 4.73 4.73 4.73 0 0 0
06/09/2019
4.73
 0 4.73 4.73 4.73 0 0 0
05/09/2019
4.73
 0 4.73 4.73 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |