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)
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
13/11/2024
12.52
 1,213 12.52 12.52 12.52 0 0 0
12/11/2024
12.61
 1,704 12.61 12.61 12.52 0 0 0
11/11/2024
12.61
 2 12.61 12.61 12.61 0 0 0
08/11/2024
12.61
 100 12.61 12.61 12.61 0 0 0
07/11/2024
12.61
 312 12.61 12.61 12.61 0 0 0
06/11/2024
12.88
 0 12.88 12.88 12.88 0 0 0
05/11/2024
12.79
 2,803 12.88 12.88 12.79 0 0 0
04/11/2024
12.70
 1,200 12.79 12.79 12.70 0 0 0
01/11/2024
12.88
 200 12.43 12.88 12.43 0 0 0
31/10/2024
12.61
 3,346 12.61 12.61 12.43 0 1,300 -0.0
30/10/2024
12.70
 200 12.70 12.70 12.70 0 0 0
29/10/2024
13.06
 3,026 12.61 13.06 12.61 0 0 0
28/10/2024
12.79
 1,300 12.79 12.79 12.79 0 0 0
25/10/2024
12.61
 50 12.61 12.61 12.61 0 0 0
24/10/2024
12.61
 656 12.61 12.61 12.61 100 0 0.0
23/10/2024
13.15
 8,235 12.70 13.15 12.43 0 0 0
22/10/2024
12.70
 0 12.70 12.70 12.70 0 0 0
21/10/2024
12.61
 5,826 12.88 12.88 12.61 0 0 0
18/10/2024
13.06
 500 12.70 13.06 12.70 0 0 0
17/10/2024
12.88
 1,520 12.70 12.88 12.61 100 0 0.0
16/10/2024
13.42
 1,303 12.97 13.42 12.97 0 0 0
15/10/2024
12.88
 1,508 12.97 12.97 12.88 200 0 0.0
14/10/2024
12.88
 6,902 12.97 12.97 12.88 400 0 0.0
11/10/2024
12.88
 1,300 12.88 13.06 12.88 0 0 0
10/10/2024
12.97
 4,255 12.97 13.15 12.97 0 0 0
09/10/2024
12.97
 139 12.97 12.97 12.97 0 0 0
08/10/2024
12.97
 1,428 13.51 13.51 12.70 0 0 0
07/10/2024
13.51
 115 13.51 13.51 13.51 0 0 0
04/10/2024
12.88
 21,204 13.06 13.06 12.61 0 0 0
03/10/2024
12.97
 2,740 13.51 13.51 12.97 0 0 0
02/10/2024
13.78
 2,853 12.61 13.87 12.61 0 0 0
01/10/2024
13.33
 7,157 13.33 13.78 13.33 0 0 0
30/09/2024
13.33
 8,759 13.24 13.69 13.24 0 0 0
27/09/2024
13.87
 19,958 14.32 14.32 13.51 0 0 0
26/09/2024
14.23
 3,726 14.86 14.86 13.96 0 0 0
25/09/2024
14.41
 31,061 14.86 14.86 14.41 0 0 0
24/09/2024
14.59
 5,532 14.68 14.68 14.59 0 0 0
23/09/2024
14.95
 13,880 13.60 14.95 13.60 0 1,000 -0.0
20/09/2024
15.05
 31,049 14.77 15.05 14.41 0 0 0
19/09/2024
15.14
 22,664 14.77 15.14 14.59 0 0 0
18/09/2024
15.23
 33,408 14.59 15.23 13.24 0 0 0
17/09/2024
15.05
 75,462 14.59 15.05 13.96 0 0 0
16/09/2024
14.59
 108,341 14.32 14.59 12.61 0 0 0
13/09/2024
14.41
 66,367 13.06 14.41 12.97 0 0 0
12/09/2024
13.60
 45,870 12.16 13.60 12.07 0 0 0
11/09/2024
12.16
 1,100 11.89 12.16 11.89 0 0 0
10/09/2024
11.98
 9,406 12.07 12.07 11.98 0 0 0
09/09/2024
11.98
 5,240 12.07 12.07 11.98 0 0 0
06/09/2024
12.16
 3,403 12.07 12.16 11.98 0 0 0
05/09/2024
12.07
 4,611 12.07 12.16 11.98 0 0 0
04/09/2024
12.25
 2,566 11.98 12.25 11.98 0 0 0
30/08/2024
12.43
 14,119 12.25 12.52 12.25 0 0 0
29/08/2024
11.98
 4,001 12.07 12.07 11.98 0 0 0
28/08/2024
12.34
 2,566 12.34 12.43 12.34 0 0 0
27/08/2024
12.07
 2,865 12.16 12.34 12.07 0 0 0
26/08/2024
11.98
 9,106 12.16 12.16 11.98 0 0 0
23/08/2024
12.16
 9,929 12.16 12.16 12.16 0 0 0
22/08/2024
12.07
 4,625 12.16 12.16 12.07 0 0 0
21/08/2024
12.16
 7,003 12.16 12.16 12.07 0 0 0
20/08/2024
12.16
 2,892 12.34 12.34 12.16 0 0 0
19/08/2024
12.16
 2,402 12.07 12.16 12.07 0 0 0
16/08/2024
12.16
 16,032 12.07 12.25 11.98 0 0 0
15/08/2024
12.07
 6,200 12.07 12.16 12.07 0 2,000 -0.0
14/08/2024
12.07
 1,901 12.07 12.07 12.07 0 0 0
13/08/2024
11.98
 4,152 12.07 12.34 11.98 0 0 0
12/08/2024
12.07
 32,114 12.88 12.88 11.80 0 0 0
09/08/2024
12.79
 21 12.88 12.88 12.88 0 0 0
08/08/2024
12.79
 23,355 11.98 13.06 11.98 0 0 0
07/08/2024
12.07
 3,919 11.89 12.07 11.71 0 0 0
06/08/2024
11.98
 3,804 11.80 11.98 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |