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 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)
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
25/04/2024
12.61
 439 13.06 13.06 12.16 0 0 0
24/04/2024
12.16
 2,269 12.07 13.06 12.07 0 0 0
23/04/2024
12.07
 348 12.25 12.25 12.07 0 0 0
22/04/2024
11.89
 1,561 11.98 12.43 11.89 0 0 0
19/04/2024
11.71
 5,413 11.26 11.89 11.26 0 0 0
17/04/2024
12.16
 9,705 12.16 12.34 12.16 0 0 0
16/04/2024
12.07
 17,300 12.52 12.52 11.80 0 0 0
15/04/2024
12.52
 10,230 12.52 12.52 12.34 0 0 0
12/04/2024
12.52
 4,458 12.61 12.61 12.52 0 0 0
11/04/2024
12.61
 4,810 12.70 12.70 12.43 0 0 0
10/04/2024
12.70
 3,513 12.70 12.70 12.70 0 0 0
09/04/2024
12.61
 14,445 12.79 12.79 12.43 1,500 0 0.0
08/04/2024
12.79
 3,946 12.79 12.79 12.70 0 0 0
05/04/2024
12.88
 5,400 12.97 12.97 12.88 0 0 0
04/04/2024
12.97
 6,090 13.06 13.06 12.88 0 0 0
03/04/2024
12.97
 9,178 13.06 13.15 12.97 0 0 0
02/04/2024
13.06
 12,852 12.88 13.06 12.79 0 0 0
01/04/2024
12.97
 6,838 13.06 13.15 12.88 100 0 0.0
29/03/2024
12.97
 15,400 13.06 13.06 12.97 0 0 0
28/03/2024
13.06
 7,578 13.33 13.33 13.06 0 0 0
27/03/2024
13.06
 2,080 13.24 13.24 13.06 0 0 0
26/03/2024
13.15
 4,219 13.33 13.33 13.15 0 109 -0.0
25/03/2024
13.33
 10,592 13.51 13.51 13.15 0 0 0
22/03/2024
13.24
 25,687 13.15 13.33 13.06 0 0 0
21/03/2024
13.51
 35,404 12.70 13.51 12.70 0 0 0
20/03/2024
12.61
 22,033 13.42 13.42 12.61 0 0 0
19/03/2024
13.42
 2,650 13.69 13.69 13.42 0 0 0
18/03/2024
13.24
 33,005 13.69 13.78 13.06 0 0 0
15/03/2024
13.60
 10,263 13.78 13.78 13.51 0 0 0
14/03/2024
13.33
 29,100 13.69 13.87 13.33 0 0 0
13/03/2024
13.87
 10,585 13.60 13.87 13.33 0 0 0
12/03/2024
13.87
 9,409 13.78 13.87 13.51 0 0 0
11/03/2024
13.69
 7,500 14.23 14.23 13.69 0 0 0
08/03/2024
13.78
 14,952 13.78 13.96 13.78 0 0 0
07/03/2024
13.69
 9,965 13.87 13.96 13.69 0 0 0
06/03/2024
13.87
 7,150 14.41 14.41 13.78 0 0 0
05/03/2024
13.78
 15,598 14.05 14.32 13.78 0 0 0
04/03/2024
13.78
 29,732 13.87 13.87 13.69 0 0 0
01/03/2024
13.87
 22,400 13.87 13.87 13.78 0 0 0
29/02/2024
13.78
 14,414 13.78 13.87 13.78 400 0 0.0
28/02/2024
13.78
 14,086 13.87 13.87 13.69 0 0 0
27/02/2024
13.87
 25,032 13.87 13.87 13.78 0 0 0
26/02/2024
13.87
 7,201 13.96 14.05 13.78 0 0 0
23/02/2024
13.87
 18,649 14.05 14.14 13.87 0 0 0
22/02/2024
14.05
 32,343 14.32 14.32 13.96 0 0 0
21/02/2024
14.14
 18,410 14.23 14.23 14.05 0 0 0
20/02/2024
13.96
 19,417 14.05 14.23 13.96 300 0 0.0
19/02/2024
14.05
 14,887 14.41 14.41 13.87 0 0 0
16/02/2024
13.69
 18,595 13.69 13.87 13.51 0 0 0
15/02/2024
13.78
 2,070 14.05 14.05 13.69 200 0 0.0
07/02/2024
13.51
 18,172 13.78 13.78 13.51 1,000 0 0.0
06/02/2024
13.78
 7,893 13.96 13.96 13.60 0 0 0
05/02/2024
13.60
 27,241 13.69 13.69 13.24 0 0 0
02/02/2024
13.78
 14,542 14.05 14.05 13.51 2,000 0 0.0
01/02/2024
13.96
 10,043 13.69 13.96 13.69 0 0 0
31/01/2024
13.78
 19,827 14.05 14.05 13.60 0 0 0
30/01/2024
13.96
 2,744,881 13.78 14.05 13.69 0 0 0
29/01/2024
13.78
 5,690 13.96 13.96 13.69 0 0 0
26/01/2024
13.78
 21,446 14.05 14.05 13.60 0 0 0
25/01/2024
14.14
 60,611 13.87 14.41 13.87 0 0 0
24/01/2024
15.32
 100,345 13.42 15.32 13.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |