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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |