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)
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
05/08/2024
11.71
 34,603 11.89 12.07 11.71 0 0 0
02/08/2024
12.07
 2,448 12.07 12.07 11.98 0 0 0
01/08/2024
12.07
 14,341 12.43 12.43 11.89 0 0 0
31/07/2024
12.07
 9,134 12.43 12.43 11.89 0 0 0
30/07/2024
12.16
 26,605 12.07 12.43 11.89 0 0 0
29/07/2024
11.89
 723 11.98 12.07 11.89 0 0 0
26/07/2024
12.52
 10,510 11.89 12.52 11.89 0 0 0
25/07/2024
12.88
 6,209 12.34 12.88 11.89 0 0 0
24/07/2024
12.34
 810 12.34 12.34 12.34 0 0 0
23/07/2024
12.25
 509 11.89 13.06 11.89 0 0 0
22/07/2024
12.61
 1 12.79 12.79 12.79 0 0 0
19/07/2024
12.61
 3,018 13.06 13.06 12.61 0 0 0
18/07/2024
12.88
 9,300 12.61 12.88 12.61 0 0 0
17/07/2024
12.43
 9,400 12.70 12.70 12.43 0 0 0
16/07/2024
12.61
 3,159 12.61 13.06 12.61 0 0 0
15/07/2024
12.61
 3,000 12.70 12.70 12.61 0 0 0
12/07/2024
12.97
 1,701 13.06 13.06 12.61 0 0 0
11/07/2024
12.61
 5,663 12.79 13.15 12.61 0 0 0
10/07/2024
12.61
 5,310 13.06 13.06 12.61 0 0 0
09/07/2024
13.15
 20,502 12.97 13.15 12.70 0 0 0
08/07/2024
12.88
 907 13.24 13.24 12.88 0 0 0
05/07/2024
13.42
 2,328 13.33 13.42 12.97 0 0 0
04/07/2024
13.33
 108 13.33 13.33 13.33 0 0 0
03/07/2024
13.06
 7,069 13.24 13.51 13.06 0 0 0
02/07/2024
13.24
 7,609 12.79 13.24 12.70 0 0 0
01/07/2024
12.79
 4,619 12.70 12.88 12.70 0 0 0
28/06/2024
12.88
 9,290 12.79 12.88 12.79 0 0 0
27/06/2024
13.15
 20,013 12.88 13.15 12.70 0 0 0
26/06/2024
13.06
 15,140 13.15 13.33 13.06 0 0 0
25/06/2024
13.24
 21,230 13.69 13.69 13.24 0 0 0
24/06/2024
13.24
 32,232 13.96 14.41 12.61 0 0 0
21/06/2024
14.05
 68,569 13.87 14.32 13.42 0 10,003 -0.2
20/06/2024
13.33
 3,902 13.51 13.60 13.33 0 0 0
19/06/2024
13.33
 9,602 13.15 13.33 13.15 0 0 0
18/06/2024
13.15
 30,213 12.79 13.51 12.52 0 0 0
17/06/2024
13.60
 1,030 13.60 13.60 13.60 0 0 0
14/06/2024
13.87
 13,332 14.14 14.14 13.42 0 0 0
13/06/2024
13.87
 6,642 13.78 13.96 13.78 0 0 0
12/06/2024
13.78
 9,010 13.96 13.96 13.51 0 0 0
11/06/2024
13.96
 14,821 14.05 14.05 13.51 0 0 0
10/06/2024
14.05
 16,110 13.60 14.32 13.60 0 0 0
07/06/2024
13.60
 9,740 13.69 13.69 13.42 0 0 0
06/06/2024
13.60
 25,470 13.69 13.87 13.51 0 0 0
05/06/2024
13.87
 52,588 14.05 14.05 13.78 0 0 0
04/06/2024
14.05
 29,408 13.96 14.32 13.87 0 0 0
03/06/2024
13.96
 76,407 14.05 14.23 13.60 0 0 0
31/05/2024
14.05
 59,099 16.22 16.22 13.60 0 0 0
30/05/2024
15.14
 102,143 14.50 15.59 14.50 0 2,200 -0.0
29/05/2024
14.68
 176,392 13.15 14.68 13.06 0 0 0
28/05/2024
12.88
 15,116 12.79 12.88 12.70 0 0 0
27/05/2024
12.79
 16,364 13.06 13.06 12.70 0 0 0
24/05/2024
12.43
 17,780 12.61 12.61 12.16 0 0 0
23/05/2024
12.34
 4,870 12.79 12.79 12.34 0 0 0
22/05/2024
12.43
 6,293 12.25 12.52 12.16 0 0 0
21/05/2024
12.61
 13,449 12.52 12.61 12.16 0 0 0
20/05/2024
12.52
 3,214 12.52 12.52 12.25 0 0 0
17/05/2024
12.61
 9,610 12.25 12.70 12.25 0 0 0
16/05/2024
12.34
 5,492 12.25 12.34 12.16 200 1,000 -0.0
15/05/2024
12.25
 7,471 12.07 12.43 11.98 0 0 0
14/05/2024
12.16
 6,357 12.34 12.34 12.07 0 0 0
13/05/2024
12.16
 3,614 12.61 12.61 12.16 1,000 0 0.0
10/05/2024
11.98
 10,051 12.34 12.34 11.89 500 0 0.0
09/05/2024
12.34
 16,112 11.71 12.34 11.71 0 0 0
08/05/2024
12.25
 16,676 12.61 12.61 12.25 0 0 0
07/05/2024
12.61
 5,076 12.34 12.61 12.34 0 0 0
06/05/2024
12.07
 5,804 12.07 12.61 12.07 0 0 0
03/05/2024
12.88
 2,806 13.06 13.06 11.71 0 0 0
02/05/2024
12.43
 300 12.79 12.79 12.43 0 0 0
26/04/2024
12.61
 654 13.06 13.06 12.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |