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

34
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
(2026-05-18) 		-1 -2.86% 6,200 0 0
33
36.90
34
2 tháng
(2026-04-20) 		-5 -12.82% 13,600 0 0
33
39
34
3 tháng
(2026-03-19) 		-2.30 -6.34% 42,200 0 0
33
39
34
6 tháng
(2025-12-19) 		2 6.25% 219,900 -6,000 -0.2
30
42.80
34
12 tháng
(2025-06-23) 		11.90 53.85% 1,289,100 -21,600 -0.7
21
42.80
34
24 tháng
(2024-06-27) 		20.85 158.49% 4,694,558 -28,037 -0.8
11.71
42.80
34
36 tháng
(2023-07-03) 		24.25 248.62% 19,193,571 -39,449 -1.1
9.09
42.80
34
60 tháng
(2021-07-13) 		25.10 281.93% 26,014,057 -46,217 -1.1
7.03
42.80
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |