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

40.90
0.50
(1.24%)
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 32.68% 103,000 -6,000 -0.2
30.30
42.80
40.90
2 tháng
(2025-11-28) 		10.70 35.79% 230,600 -6,000 -0.2
29.20
42.80
40.90
3 tháng
(2025-10-29) 		10.20 33.55% 265,000 -6,000 -0.2
29.20
42.80
40.90
6 tháng
(2025-07-31) 		10.30 33.99% 857,600 -17,700 -0.5
28
42.80
40.90
12 tháng
(2025-02-03) 		24.20 147.62% 3,156,950 -21,037 -0.7
12.97
42.80
40.90
24 tháng
(2024-02-07) 		27.09 200.44% 6,168,620 -36,149 -0.9
11.71
42.80
40.90
36 tháng
(2023-02-13) 		30.52 302.64% 21,437,143 -39,637 -1.1
8.27
42.80
40.90
60 tháng
(2021-02-22) 		33.89 505.33% 27,615,041 -47,317 -1.2
6.50
42.80
40.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
15.23
 12,700 15.68 15.68 15.05 0 1,037 -0.0
10/04/2025
15.59
 39,800 15.32 15.59 15.05 0 0 0
09/04/2025
14.23
 21,900 13.60 14.32 12.79 0 0 0
08/04/2025
13.60
 26,200 13.60 13.96 13.06 0 0 0
04/04/2025
14.41
 36,900 12.97 14.68 12.70 0 0 0
03/04/2025
12.97
 44,400 15.14 15.14 12.79 0 0 0
02/04/2025
15.14
 1,900 15.14 15.14 14.95 0 0 0
01/04/2025
15.32
 7,600 14.95 15.32 14.86 0 0 0
31/03/2025
15.32
 24,000 15.23 15.32 14.86 0 0 0
28/03/2025
15.68
 3,800 15.77 15.77 15.68 0 0 0
27/03/2025
15.77
 900 15.77 15.77 15.77 0 0 0
26/03/2025
15.77
 2,600 15.59 15.95 15.32 0 0 0
25/03/2025
15.77
 9,400 15.14 15.77 15.14 0 0 0
24/03/2025
15.32
 7,800 15.32 15.41 15.32 0 0 0
21/03/2025
15.50
 300 15.50 15.50 15.50 0 0 0
20/03/2025
15.68
 9,200 15.41 15.68 14.95 0 0 0
19/03/2025
15.77
 8,600 15.50 15.77 15.32 0 0 0
18/03/2025
15.50
 4,500 15.77 15.77 15.50 0 0 0
17/03/2025
15.86
 6,500 15.77 15.86 15.59 0 0 0
14/03/2025
16.22
 5,100 15.50 16.22 15.50 0 0 0
13/03/2025
16.13
 27,600 15.77 16.13 15.59 0 0 0
12/03/2025
15.59
 6,900 15.68 15.95 15.41 0 0 0
11/03/2025
16.40
 18,200 15.59 16.40 15.59 0 0 0
10/03/2025
15.59
 22,600 16.04 16.04 15.59 0 0 0
07/03/2025
15.86
 13,900 15.68 15.86 15.32 0 0 0
06/03/2025
15.77
 14,400 15.95 15.95 15.32 0 0 0
05/03/2025
16.04
 30,100 15.95 16.04 15.32 0 0 0
04/03/2025
16.22
 18,200 15.86 16.22 15.77 0 0 0
03/03/2025
16.40
 29,400 15.77 16.40 15.77 0 0 0
28/02/2025
16.13
 25,800 16.31 16.31 16.04 0 0 0
27/02/2025
15.95
 21,600 16.22 17.12 15.77 0 0 0
26/02/2025
16.04
 43,400 16.22 16.67 15.77 0 0 0
25/02/2025
16.31
 29,500 18.11 18.11 15.95 0 0 0
24/02/2025
18.11
 16,500 19.46 19.55 18.02 0 0 0
21/02/2025
18.11
 207,600 16.58 18.11 16.22 0 0 0
20/02/2025
16.40
 11,800 16.13 16.40 15.32 0 0 0
19/02/2025
16.31
 3,800 16.40 16.40 15.77 0 0 0
18/02/2025
16.31
 6,700 16.94 16.94 16.31 0 0 0
17/02/2025
16.67
 87,900 15.32 16.67 15.32 0 0 0
14/02/2025
15.68
 11,300 15.68 15.68 15.59 0 0 0
13/02/2025
15.68
 5,700 15.59 15.95 15.59 0 0 0
12/02/2025
16.04
 5,080 15.32 16.04 15.32 0 0 0
11/02/2025
15.77
 11,564 15.77 16.13 15.77 0 0 0
10/02/2025
15.41
 2,750 15.95 15.95 15.41 0 0 0
07/02/2025
15.95
 13,055 16.22 16.31 15.77 0 0 0
06/02/2025
16.31
 29,062 15.95 16.31 15.95 0 0 0
05/02/2025
16.22
 26,032 15.77 16.22 15.14 0 0 0
04/02/2025
16.04
 39,507 15.32 16.04 15.14 0 0 0
03/02/2025
16.40
 33,400 15.41 16.40 15.14 0 0 0
24/01/2025
15.50
 33,245 15.23 15.50 14.86 0 0 0
23/01/2025
15.50
 52,618 15.32 15.50 14.50 0 0 0
22/01/2025
15.59
 38,700 14.68 15.59 14.68 0 0 0
21/01/2025
15.59
 38,146 13.60 15.59 13.60 0 0 0
20/01/2025
13.60
 114 13.60 13.60 13.60 0 0 0
17/01/2025
13.60
 6,902 13.69 13.69 13.51 0 0 0
16/01/2025
13.96
 946 13.78 13.96 13.78 0 0 0
15/01/2025
13.87
 5,500 13.96 14.32 13.51 0 0 0
14/01/2025
14.14
 2,080 13.06 14.14 12.70 0 0 0
13/01/2025
14.14
 15,648 13.06 14.23 12.61 0 0 0
10/01/2025
14.23
 1,100 13.51 14.23 13.51 0 0 0
09/01/2025
14.32
 0 14.32 14.32 14.32 0 0 0
08/01/2025
14.41
 711 14.23 14.41 14.23 0 0 0
07/01/2025
14.41
 1,000 14.32 14.41 13.87 0 0 0
06/01/2025
14.14
 300 14.05 14.14 14.05 0 0 0
03/01/2025
14.41
 4,000 14.14 14.41 14.14 0 0 0
02/01/2025
14.41
 1,945 13.87 14.50 13.87 0 0 0
31/12/2024
14.41
 2,112 14.23 14.41 13.78 0 0 0
30/12/2024
14.32
 14 14.32 14.32 14.32 0 0 0
27/12/2024
14.32
 1,912 14.41 14.41 13.78 0 0 0
26/12/2024
14.41
 3 14.32 14.32 14.32 0 0 0
25/12/2024
14.41
 2,942 13.69 14.41 13.51 0 0 0
24/12/2024
14.32
 703 14.41 14.41 13.60 0 0 0
23/12/2024
14.41
 117 14.41 14.41 14.41 0 0 0
20/12/2024
13.87
 4,460 13.87 13.87 13.87 0 0 0
19/12/2024
13.78
 903 13.96 13.96 13.78 0 0 0
18/12/2024
13.51
 110 13.51 13.51 13.51 0 0 0
17/12/2024
13.51
 600 13.51 13.51 13.51 0 0 0
16/12/2024
13.60
 2,412 13.96 13.96 13.51 0 0 0
13/12/2024
13.69
 1,932 13.96 13.96 13.69 0 0 0
12/12/2024
13.87
 4,000 13.96 13.96 13.87 0 0 0
11/12/2024
14.23
 754 14.14 14.23 14.14 0 0 0
10/12/2024
14.32
 570 13.96 14.41 13.96 0 0 0
09/12/2024
14.77
 400 14.14 14.77 14.14 0 0 0
06/12/2024
14.86
 3,200 13.69 14.95 13.69 0 0 0
05/12/2024
14.95
 7,508 14.95 14.95 14.41 0 0 0
04/12/2024
15.05
 16,827 14.77 15.05 13.78 0 1,000 -0.0
03/12/2024
15.05
 12,055 13.60 15.05 13.51 0 0 0
02/12/2024
14.95
 25,500 14.68 15.14 14.68 0 0 0
29/11/2024
15.14
 22,400 14.77 15.14 14.68 0 0 0
28/11/2024
15.14
 15,820 14.14 15.14 14.14 0 0 0
27/11/2024
15.23
 36,114 13.87 15.23 13.87 0 0 0
26/11/2024
15.23
 35,561 14.86 15.23 13.78 0 0 0
25/11/2024
15.32
 43,300 15.32 15.32 13.51 0 0 0
22/11/2024
15.32
 31,986 12.25 15.32 12.16 0 2,000 -0.0
21/11/2024
13.96
 72 13.33 13.33 13.33 0 0 0
20/11/2024
13.96
 201 12.61 13.96 12.61 0 0 0
19/11/2024
12.52
 570 12.52 12.52 12.52 0 500 -0.0
18/11/2024
12.61
 0 12.61 12.61 12.61 0 0 0
15/11/2024
12.61
 0 12.61 12.61 12.61 0 0 0
14/11/2024
12.61
 700 12.61 12.61 12.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |