Tổng Công ty Xây dựng Số 1 - CTCP (cc1)

38.10
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
(2026-08-18) 		-1.42 -3.60% 18,500 -5,300 -0.2
29.52
40.10
38.10
2 tháng
(2026-07-20) 		5.91 18.36% 40,800 -5,300 -0.2
28.57
40.95
38.10
3 tháng
(2026-06-19) 		5.72 17.66% 75,400 -5,300 -0.2
27.81
40.95
38.10
6 tháng
(2026-03-23) 		5.53 16.97% 117,500 -5,300 -0.2
27.81
40.95
38.10
12 tháng
(2025-09-22) 		7.62 25.02% 810,000 -10,600 -0.3
27.81
40.95
38.10
24 tháng
(2024-09-27) 		24.89 188.35% 3,835,352 -28,637 -0.8
11.41
40.95
38.10
36 tháng
(2023-10-03) 		25.92 212.72% 12,496,742 -27,249 -0.8
9.87
40.95
38.10
60 tháng
(2021-10-13) 		31.09 443.86% 22,486,757 -49,317 -1.2
6.80
40.95
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
12.27
 1,520 12.10 12.27 12.01 100 0 0.0
16/10/2024
12.78
 1,303 12.36 12.78 12.36 0 0 0
15/10/2024
12.27
 1,508 12.36 12.36 12.27 200 0 0.0
14/10/2024
12.27
 6,902 12.36 12.36 12.27 400 0 0.0
11/10/2024
12.27
 1,300 12.27 12.44 12.27 0 0 0
10/10/2024
12.36
 4,255 12.36 12.53 12.36 0 0 0
09/10/2024
12.36
 139 12.36 12.36 12.36 0 0 0
08/10/2024
12.36
 1,428 12.87 12.87 12.10 0 0 0
07/10/2024
12.87
 115 12.87 12.87 12.87 0 0 0
04/10/2024
12.27
 21,204 12.44 12.44 12.01 0 0 0
03/10/2024
12.36
 2,740 12.87 12.87 12.36 0 0 0
02/10/2024
13.13
 2,853 12.01 13.21 12.01 0 0 0
01/10/2024
12.70
 7,157 12.70 13.13 12.70 0 0 0
30/09/2024
12.70
 8,759 12.61 13.04 12.61 0 0 0
27/09/2024
13.21
 19,958 13.64 13.64 12.87 0 0 0
26/09/2024
13.56
 3,726 14.16 14.16 13.30 0 0 0
25/09/2024
13.73
 31,061 14.16 14.16 13.73 0 0 0
24/09/2024
13.90
 5,532 13.99 13.99 13.90 0 0 0
23/09/2024
14.24
 13,880 12.96 14.24 12.96 0 1,000 -0.0
20/09/2024
14.33
 31,049 14.07 14.33 13.73 0 0 0
19/09/2024
14.41
 22,664 14.07 14.41 13.90 0 0 0
18/09/2024
14.50
 33,408 13.90 14.50 12.61 0 0 0
17/09/2024
14.33
 75,462 13.90 14.33 13.30 0 0 0
16/09/2024
13.90
 108,341 13.64 13.90 12.01 0 0 0
13/09/2024
13.73
 66,367 12.44 13.73 12.36 0 0 0
12/09/2024
12.96
 45,870 11.58 12.96 11.50 0 0 0
11/09/2024
11.58
 1,100 11.33 11.58 11.33 0 0 0
10/09/2024
11.41
 9,406 11.50 11.50 11.41 0 0 0
09/09/2024
11.41
 5,240 11.50 11.50 11.41 0 0 0
06/09/2024
11.58
 3,403 11.50 11.58 11.41 0 0 0
05/09/2024
11.50
 4,611 11.50 11.58 11.41 0 0 0
04/09/2024
11.67
 2,566 11.41 11.67 11.41 0 0 0
03/09/2024
13.13
 14,952 13.13 13.30 13.13 0 0 0
02/09/2024
12.87
 18,172 13.13 13.13 12.87 1,000 0 0.0
30/08/2024
11.84
 14,119 11.67 11.93 11.67 0 0 0
29/08/2024
11.41
 4,001 11.50 11.50 11.41 0 0 0
28/08/2024
11.75
 2,566 11.75 11.84 11.75 0 0 0
27/08/2024
11.50
 2,865 11.58 11.75 11.50 0 0 0
26/08/2024
11.41
 9,106 11.58 11.58 11.41 0 0 0
23/08/2024
11.58
 9,929 11.58 11.58 11.58 0 0 0
22/08/2024
11.50
 4,625 11.58 11.58 11.50 0 0 0
21/08/2024
11.58
 7,003 11.58 11.58 11.50 0 0 0
20/08/2024
11.58
 2,892 11.75 11.75 11.58 0 0 0
19/08/2024
11.58
 2,402 11.50 11.58 11.50 0 0 0
16/08/2024
11.58
 16,032 11.50 11.67 11.41 0 0 0
15/08/2024
11.50
 6,200 11.50 11.58 11.50 0 2,000 -0.0
14/08/2024
11.50
 1,901 11.50 11.50 11.50 0 0 0
13/08/2024
11.41
 4,152 11.50 11.75 11.41 0 0 0
12/08/2024
11.50
 32,114 12.27 12.27 11.24 0 0 0
09/08/2024
12.18
 21 12.27 12.27 12.27 0 0 0
08/08/2024
12.18
 23,355 11.41 12.44 11.41 0 0 0
07/08/2024
11.50
 3,919 11.33 11.50 11.15 0 0 0
06/08/2024
11.41
 3,804 11.24 11.41 11.24 0 0 0
05/08/2024
11.15
 34,603 11.33 11.50 11.15 0 0 0
02/08/2024
11.50
 2,448 11.50 11.50 11.41 0 0 0
01/08/2024
11.50
 14,341 11.84 11.84 11.33 0 0 0
31/07/2024
11.50
 9,134 11.84 11.84 11.33 0 0 0
30/07/2024
11.58
 26,605 11.50 11.84 11.33 0 0 0
29/07/2024
11.33
 723 11.41 11.50 11.33 0 0 0
26/07/2024
11.93
 10,510 11.33 11.93 11.33 0 0 0
25/07/2024
12.27
 6,209 11.75 12.27 11.33 0 0 0
24/07/2024
11.75
 810 11.75 11.75 11.75 0 0 0
23/07/2024
11.67
 509 11.33 12.44 11.33 0 0 0
22/07/2024
12.01
 1 12.18 12.18 12.18 0 0 0
19/07/2024
12.01
 3,018 12.44 12.44 12.01 0 0 0
18/07/2024
12.27
 9,300 12.01 12.27 12.01 0 0 0
17/07/2024
11.84
 9,400 12.10 12.10 11.84 0 0 0
16/07/2024
12.01
 3,159 12.01 12.44 12.01 0 0 0
15/07/2024
12.01
 3,000 12.10 12.10 12.01 0 0 0
12/07/2024
12.36
 1,701 12.44 12.44 12.01 0 0 0
11/07/2024
12.01
 5,663 12.18 12.53 12.01 0 0 0
10/07/2024
12.01
 5,310 12.44 12.44 12.01 0 0 0
09/07/2024
12.53
 20,502 12.36 12.53 12.10 0 0 0
08/07/2024
12.27
 907 12.61 12.61 12.27 0 0 0
05/07/2024
12.78
 2,328 12.70 12.78 12.36 0 0 0
04/07/2024
12.70
 108 12.70 12.70 12.70 0 0 0
03/07/2024
13.04
 9,965 13.21 13.30 13.04 0 0 0
02/07/2024
12.61
 7,609 12.18 12.61 12.10 0 0 0
01/07/2024
12.18
 4,619 12.10 12.27 12.10 0 0 0
28/06/2024
12.27
 9,290 12.18 12.27 12.18 0 0 0
27/06/2024
12.53
 20,013 12.27 12.53 12.10 0 0 0
26/06/2024
12.44
 15,140 12.53 12.70 12.44 0 0 0
25/06/2024
12.61
 21,230 13.04 13.04 12.61 0 0 0
24/06/2024
12.61
 32,232 13.30 13.73 12.01 0 0 0
21/06/2024
13.38
 68,569 13.21 13.64 12.78 0 10,003 -0.2
20/06/2024
12.70
 3,902 12.87 12.96 12.70 0 0 0
19/06/2024
12.70
 9,602 12.53 12.70 12.53 0 0 0
18/06/2024
12.53
 30,213 12.18 12.87 11.93 0 0 0
17/06/2024
12.96
 1,030 12.96 12.96 12.96 0 0 0
14/06/2024
13.21
 13,332 13.47 13.47 12.78 0 0 0
13/06/2024
13.21
 6,642 13.13 13.30 13.13 0 0 0
12/06/2024
13.13
 9,010 13.30 13.30 12.87 0 0 0
11/06/2024
12.27
 0 12.27 12.27 12.27 0 0 0
10/06/2024
13.38
 16,110 12.96 13.64 12.96 0 0 0
07/06/2024
12.96
 9,740 13.04 13.04 12.78 0 0 0
06/06/2024
12.96
 25,470 13.04 13.21 12.87 0 0 0
05/06/2024
13.21
 52,588 13.38 13.38 13.13 0 0 0
04/06/2024
13.38
 29,408 13.30 13.64 13.21 0 0 0
03/06/2024
13.30
 76,407 13.38 13.56 12.96 0 0 0
31/05/2024
13.38
 59,099 15.44 15.44 12.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |