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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |