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

37.30
1.50
(4.19%)
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
(2026-04-01) 		1.30 3.61% 30,300 0 0
35
39
37.30
2 tháng
(2026-03-02) 		0 0% 61,600 0 0
30
39
37.30
3 tháng
(2026-02-02) 		-3.20 -7.90% 104,300 0 0
30
40.50
37.30
6 tháng
(2025-11-03) 		3.90 11.68% 360,200 -6,000 -0.2
29.20
42.80
37.30
12 tháng
(2025-05-06) 		21.71 139.32% 2,001,000 -20,000 -0.6
15.32
42.80
37.30
24 tháng
(2024-05-13) 		25.14 206.69% 5,570,168 -40,040 -0.9
11.71
42.80
37.30
36 tháng
(2023-05-17) 		28.46 321.77% 21,320,338 -39,449 -1.1
8.68
42.80
37.30
60 tháng
(2021-05-27) 		30.35 436.62% 26,578,984 -46,217 -1.1
6.50
42.80
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |