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)
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
23/01/2024
13.42
 6,572 13.24 13.51 13.24 0 0 0
22/01/2024
13.42
 29,689 13.51 13.51 13.15 0 0 0
19/01/2024
13.42
 18,229 13.24 13.42 13.15 0 0 0
18/01/2024
13.15
 17,712 13.33 13.33 13.15 0 0 0
17/01/2024
13.33
 14,850 13.24 13.78 13.24 0 0 0
16/01/2024
13.42
 11,935 13.42 14.14 13.06 0 0 0
15/01/2024
13.51
 39,703 13.78 13.78 13.42 0 0 0
12/01/2024
13.69
 43,069 13.87 14.05 13.51 0 0 0
11/01/2024
14.32
 28,693 14.32 14.32 13.87 0 0 0
10/01/2024
14.23
 20,652 14.23 14.41 13.96 0 0 0
09/01/2024
14.23
 11,741 14.41 14.41 14.14 0 0 0
08/01/2024
14.50
 42,175 14.41 14.50 13.87 0 0 0
05/01/2024
14.50
 16,201 14.41 14.77 14.32 0 0 0
04/01/2024
14.59
 31,965 14.59 14.68 14.41 0 0 0
03/01/2024
14.59
 23,853 14.50 14.68 14.50 0 0 0
02/01/2024
14.59
 17,859 15.14 15.14 14.50 0 0 0
29/12/2023
14.41
 46,300 14.41 14.50 14.14 0 0 0
28/12/2023
14.41
 61,800 14.59 14.77 14.23 1,000 0 0.0
27/12/2023
14.59
 39,800 14.59 14.59 14.23 0 0 0
26/12/2023
14.59
 15,800 14.77 14.86 14.50 4,600 0 0.1
25/12/2023
14.77
 14,700 14.68 14.77 14.50 0 0 0
22/12/2023
14.68
 25,000 14.86 14.95 14.59 0 0 0
21/12/2023
14.86
 3,700 14.77 15.23 14.77 0 0 0
20/12/2023
14.77
 31,600 14.95 15.50 14.77 0 0 0
19/12/2023
14.95
 63,000 15.05 15.41 14.68 0 0 0
18/12/2023
15.05
 6,600 14.95 15.14 14.50 0 0 0
15/12/2023
14.95
 19,100 14.86 15.05 14.41 0 0 0
14/12/2023
14.86
 16,400 15.14 15.32 14.77 0 0 0
13/12/2023
15.14
 23,300 14.95 15.32 14.77 0 0 0
12/12/2023
14.95
 16,500 15.14 15.14 14.95 0 0 0
11/12/2023
15.14
 23,200 15.23 15.32 15.14 0 0 0
08/12/2023
15.23
 64,900 14.68 15.41 14.68 400 0 0.0
07/12/2023
14.68
 29,900 14.86 14.86 14.23 0 0 0
06/12/2023
14.86
 11,600 14.59 14.86 14.59 0 0 0
05/12/2023
14.59
 8,800 14.77 14.86 14.59 0 0 0
04/12/2023
14.77
 26,200 14.32 15.32 14.23 0 0 0
01/12/2023
14.32
 16,200 14.50 14.50 13.96 0 0 0
30/11/2023
14.50
 21,600 14.86 14.86 14.50 0 0 0
29/11/2023
14.86
 17,700 14.86 14.86 14.59 0 0 0
28/11/2023
14.86
 53,500 15.41 15.41 14.14 0 0 0
27/11/2023
15.41
 18,100 15.86 16.04 15.41 0 0 0
24/11/2023
15.86
 37,400 16.58 16.58 15.77 0 0 0
23/11/2023
16.58
 77,400 16.58 16.58 15.77 0 0 0
22/11/2023
16.58
 46,600 16.67 16.67 15.95 0 0 0
21/11/2023
16.67
 32,000 16.67 16.67 16.13 0 0 0
20/11/2023
16.67
 66,800 16.67 16.67 15.41 0 1,000 -0.0
17/11/2023
16.67
 157,400 16.13 16.67 13.69 0 0 0
16/11/2023
16.13
 131,900 16.13 16.31 15.32 0 0 0
15/11/2023
16.13
 97,500 16.22 16.22 15.23 2,800 0 0.0
14/11/2023
16.22
 76,600 16.13 16.22 15.05 0 0 0
13/11/2023
16.13
 118,700 16.22 16.22 14.86 0 0 0
10/11/2023
16.22
 191,600 14.32 16.22 13.96 0 0 0
09/11/2023
14.32
 111,400 15.59 15.77 14.23 1,000 0 0.0
08/11/2023
15.59
 145,100 14.05 15.95 12.43 0 0 0
07/11/2023
14.05
 153,000 12.97 14.23 13.42 0 0 0
06/11/2023
12.97
 74,400 11.71 13.15 12.16 0 0 0
03/11/2023
11.71
 116,600 11.08 12.52 10.81 0 0 0
02/11/2023
11.08
 41,000 10.81 11.17 10.63 0 0 0
01/11/2023
10.81
 16,500 10.36 11.08 10.36 0 0 0
31/10/2023
10.36
 20,300 10.81 10.81 10.36 0 0 0
30/10/2023
10.81
 1,800 10.81 10.81 10.45 0 0 0
27/10/2023
10.81
 32,700 10.81 10.90 10.45 0 0 0
26/10/2023
10.81
 30,800 11.89 11.98 10.09 0 0 0
25/10/2023
11.89
 8,100 11.71 12.34 11.62 0 0 0
24/10/2023
11.71
 20,000 11.71 11.71 11.26 0 0 0
23/10/2023
11.71
 5,900 11.71 11.80 11.71 0 0 0
20/10/2023
11.71
 19,700 11.35 11.89 11.26 200 0 0.0
19/10/2023
11.35
 40,400 11.80 11.80 11.26 0 0 0
18/10/2023
11.80
 63,400 12.52 12.61 11.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |