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

29.90
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
(2025-11-04) 		-3.50 -10.48% 28,400 0 0
29.90
33.40
29.90
2 tháng
(2025-10-06) 		-1.30 -4.17% 360,100 700 0.0
29.90
33.40
29.90
3 tháng
(2025-09-05) 		-1.60 -5.08% 513,100 -3,900 -0.1
29.90
36
29.90
6 tháng
(2025-06-09) 		8.50 39.72% 1,032,300 -15,600 -0.5
19
36
29.90
12 tháng
(2024-12-09) 		15.13 102.37% 3,158,449 -15,037 -0.5
12.97
36
29.90
24 tháng
(2023-12-15) 		14.95 99.93% 9,658,037 -22,549 -0.6
11.71
36
29.90
36 tháng
(2022-12-20) 		16.84 128.96% 21,484,192 -33,637 -0.9
8.27
36
29.90
60 tháng
(2020-12-30) 		23.64 377.64% 27,954,943 -40,217 -0.9
5.45
36
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2023
12.52
 38,600 12.79 13.06 12.52 0 0 0
16/10/2023
12.79
 42,700 13.33 13.51 12.79 0 0 0
13/10/2023
13.33
 27,400 13.60 13.60 12.79 0 0 0
12/10/2023
13.60
 72,800 12.88 13.69 13.06 0 0 0
11/10/2023
12.88
 17,700 12.88 13.60 12.88 0 0 0
10/10/2023
12.88
 23,300 12.61 13.24 12.61 0 0 0
09/10/2023
12.61
 5,100 12.52 13.33 12.61 0 0 0
06/10/2023
12.52
 7,100 12.43 12.97 12.43 500 0 0.0
05/10/2023
12.43
 12,600 13.06 13.06 12.43 0 0 0
04/10/2023
13.06
 40,400 12.79 13.06 12.52 0 0 0
03/10/2023
12.79
 23,300 14.32 14.32 12.61 0 0 0
02/10/2023
14.32
 10,700 14.32 14.59 14.05 0 0 0
29/09/2023
14.32
 6,600 14.41 14.41 14.14 0 0 0
28/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
28/09/2023
14.41
 32,000 13.64 14.59 13.96 0 0 0
27/09/2023
13.64
 33,900 13.80 13.80 12.89 0 0 0
26/09/2023
13.80
 20,100 13.14 14.46 13.64 0 0 0
25/09/2023
13.14
 53,000 14.71 14.79 12.89 0 0 0
22/09/2023
14.71
 75,900 15.62 15.62 14.05 0 0 0
21/09/2023
15.62
 38,800 15.37 15.87 15.29 0 0 0
20/09/2023
15.37
 18,600 15.04 16.03 15.29 0 0 0
19/09/2023
15.04
 51,200 15.87 15.87 14.88 0 0 0
18/09/2023
15.87
 104,500 16.53 16.86 15.87 0 0 0
15/09/2023
16.53
 61,700 16.61 17.03 16.53 0 0 0
14/09/2023
16.61
 60,900 17.60 17.69 16.53 600 0 0.0
13/09/2023
17.60
 131,100 16.70 18.43 16.86 0 0 0
12/09/2023
16.70
 52,400 16.86 17.11 16.61 2,400 0 0.0
11/09/2023
16.86
 119,600 17.60 17.94 16.70 0 0 0
08/09/2023
17.60
 70,600 18.02 18.02 17.52 0 0 0
07/09/2023
18.02
 112,500 17.94 18.27 17.69 0 0 0
06/09/2023
17.94
 161,300 18.51 18.60 17.94 0 0 0
05/09/2023
18.51
 112,700 18.60 19.09 18.43 2,000 7,800 -0.1
31/08/2023
18.60
 163,100 18.43 18.84 18.43 0 0 0
30/08/2023
18.43
 125,500 18.76 18.76 18.27 0 0 0
29/08/2023
18.76
 108,500 19.01 19.67 18.51 7,800 0 0.2
28/08/2023
19.01
 156,900 19.09 19.59 18.60 1,000 0 0.0
25/08/2023
19.09
 280,000 18.60 21.16 18.76 0 0 0
24/08/2023
18.60
 81,200 18.60 18.76 18.18 0 0 0
23/08/2023
18.60
 84,800 18.02 18.84 18.18 0 0 0
22/08/2023
18.02
 107,000 18.43 19.01 16.94 0 0 0
21/08/2023
18.43
 106,600 19.26 19.26 17.60 0 0 0
18/08/2023
19.26
 163,700 19.59 19.84 18.27 0 0 0
17/08/2023
19.59
 104,800 19.84 19.84 19.09 0 2,900 -0.1
16/08/2023
19.84
 165,500 19.01 19.84 18.60 0 37,900 -0.9
15/08/2023
19.01
 92,600 19.42 19.84 18.76 0 0 0
14/08/2023
19.42
 152,200 18.18 20.25 18.84 0 3,000 -0.1
11/08/2023
18.18
 155,700 17.52 18.35 17.77 0 0 0
10/08/2023
17.52
 90,300 18.27 18.35 17.52 2,000 0 0.0
09/08/2023
18.27
 326,600 17.11 18.84 17.03 0 0 0
08/08/2023
17.11
 99,400 16.61 17.27 16.53 0 0 0
07/08/2023
16.61
 233,400 17.60 17.60 16.53 0 0 0
04/08/2023
17.60
 198,000 17.69 18.10 16.94 0 0 0
03/08/2023
17.69
 283,900 18.02 19.59 16.28 21,000 0 0.5
02/08/2023
18.02
 555,000 16.36 18.02 16.53 0 0 0
01/08/2023
16.36
 435,700 14.38 16.36 14.13 0 0 0
31/07/2023
14.38
 90,700 13.97 14.71 13.64 0 0 0
28/07/2023
13.97
 159,000 14.88 14.88 13.22 0 0 0
27/07/2023
14.88
 127,500 13.80 15.29 14.05 0 0 0
26/07/2023
13.80
 201,000 14.22 15.70 13.72 0 0 0
25/07/2023
14.22
 191,600 12.56 14.22 12.81 0 0 0
24/07/2023
12.56
 87,000 10.91 12.56 10.74 0 0 0
21/07/2023
10.91
 7,500 11.08 11.16 10.83 0 0 0
20/07/2023
11.08
 10,900 10.74 11.16 10.74 0 0 0
19/07/2023
10.74
 31,800 10.58 11.16 10.33 0 0 0
18/07/2023
10.58
 12,200 10.50 10.74 10.33 0 0 0
17/07/2023
10.50
 18,900 10.25 10.66 10.17 0 0 0
14/07/2023
10.25
 9,500 10.50 10.66 10.17 0 0 0
13/07/2023
10.50
 5,300 10.25 10.50 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |