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)
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
12/07/2023
10.25
 3,600 10.33 10.74 10.25 0 0 0
11/07/2023
10.33
 11,300 10.08 10.83 10.08 0 0 0
10/07/2023
10.08
 20,400 9.42 10.58 9.34 0 0 0
07/07/2023
9.42
 1,900 9.09 9.42 9.09 0 0 0
06/07/2023
9.09
 3,300 9.42 9.42 9.09 0 0 0
05/07/2023
9.42
 5,100 9.09 9.42 9.42 0 0 0
04/07/2023
9.09
 3,500 9.75 9.75 9.09 0 0 0
03/07/2023
9.75
 2,234 9.59 9.75 9.59 0 0 0
30/06/2023
9.59
 2,500 9.42 9.67 9.50 0 0 0
29/06/2023
9.42
 6,608 9.34 9.59 9.34 0 0 0
28/06/2023
9.34
 400 9.42 9.42 9.34 0 0 0
27/06/2023
9.42
 0 9.42 9.42 9.42 0 0 0
26/06/2023
9.42
 5,400 9.26 9.50 9.42 0 0 0
23/06/2023
9.26
 18 9.26 9.26 9.26 0 0 0
22/06/2023
9.26
 1,306 9.42 9.42 9.26 0 0 0
21/06/2023
9.42
 6,800 9.09 9.50 9.26 0 0 0
20/06/2023
9.09
 516 9.09 9.09 9.09 0 0 0
19/06/2023
9.09
 2,601 9.09 9.09 9.09 0 0 0
16/06/2023
9.09
 4,413 8.84 9.50 8.68 0 0 0
15/06/2023
8.84
 5,200 9.42 9.42 8.84 0 0 0
14/06/2023
9.42
 3,704 9.59 9.67 9.42 0 0 0
13/06/2023
9.59
 1,998,865 9.50 9.59 9.59 0 0 0
12/06/2023
9.50
 8 9.50 9.50 9.42 0 0 0
09/06/2023
9.50
 1,740 9.34 9.50 9.34 0 0 0
08/06/2023
9.34
 8,500 9.59 9.59 9.34 0 0 0
07/06/2023
9.59
 5,600 9.50 9.59 9.59 0 0 0
06/06/2023
9.50
 14,700 9.50 9.67 9.42 0 0 0
05/06/2023
9.50
 10,800 9.42 9.50 9.42 0 0 0
02/06/2023
9.42
 16,008 9.09 9.42 9.09 0 0 0
01/06/2023
9.09
 7,502 9.09 9.09 8.93 0 0 0
31/05/2023
9.09
 9,600 9.26 9.26 9.09 0 0 0
30/05/2023
9.26
 6,200 8.93 9.26 9.09 0 0 0
29/05/2023
8.93
 4,401 8.68 9.09 8.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |