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)
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
26/05/2023
8.68
 31 8.68 8.68 8.68 0 0 0
25/05/2023
8.68
 200 8.84 8.84 8.68 0 0 0
24/05/2023
8.84
 5,600 8.84 8.84 8.84 0 0 0
23/05/2023
8.84
 200 8.84 8.93 8.84 0 0 0
22/05/2023
8.84
 46 8.84 8.84 8.84 0 0 0
19/05/2023
8.84
 1,000 8.68 8.84 8.76 0 0 0
18/05/2023
8.68
 2,800 8.84 8.84 8.68 0 0 0
17/05/2023
8.84
 600 9.01 9.01 8.84 0 0 0
16/05/2023
9.01
 4,400 8.93 9.09 9.01 0 0 0
15/05/2023
8.93
 4,510 8.68 9.17 8.68 0 0 0
12/05/2023
8.68
 3,148 8.60 8.68 8.60 0 0 0
11/05/2023
8.60
 4,400 8.27 8.60 8.27 0 0 0
10/05/2023
8.27
 100 8.51 8.51 8.27 0 0 0
09/05/2023
8.51
 2,202 8.27 8.76 8.43 0 0 0
08/05/2023
8.27
 0 8.27 8.27 8.27 0 0 0
05/05/2023
8.27
 101 8.43 8.43 8.27 0 0 0
04/05/2023
8.43
 7,321 8.43 8.43 8.27 0 0 0
28/04/2023
8.43
 1,960 8.51 8.51 7.93 0 0 0
27/04/2023
8.51
 0 8.51 8.51 8.51 0 0 0
26/04/2023
8.51
 126 8.43 8.51 8.51 0 0 0
25/04/2023
8.43
 528 8.43 8.43 8.43 0 0 0
24/04/2023
8.43
 501 8.43 8.43 8.43 0 0 0
21/04/2023
8.43
 2,702 8.27 8.43 8.35 0 0 0
20/04/2023
8.27
 900 8.51 8.51 8.27 0 0 0
19/04/2023
8.51
 2,200 8.27 8.51 8.51 0 0 0
18/04/2023
8.27
 1,151 8.93 8.93 8.27 0 0 0
17/04/2023
8.93
 6,200 8.76 8.93 8.27 0 0 0
14/04/2023
8.76
 413 8.76 8.76 8.76 0 0 0
13/04/2023
8.76
 100 8.76 8.76 8.76 0 0 0
12/04/2023
8.76
 522 8.43 8.76 8.51 0 0 0
11/04/2023
8.43
 500 8.43 8.43 8.43 0 0 0
10/04/2023
8.43
 200 8.51 8.51 8.43 0 0 0
07/04/2023
8.51
 1,301 8.93 9.09 8.43 0 0 0
06/04/2023
8.93
 502 8.68 8.93 8.93 0 0 0
05/04/2023
8.68
 2,221 9.01 9.01 8.43 0 0 0
04/04/2023
9.01
 3,735 8.84 9.09 8.93 0 0 0
03/04/2023
8.84
 5,506 8.76 8.93 8.51 0 0 0
31/03/2023
8.76
 381 8.43 8.76 8.35 0 180 -0.0
30/03/2023
8.43
 2,087 8.68 8.68 8.43 0 0 0
29/03/2023
8.68
 200 8.76 8.84 8.68 0 0 0
28/03/2023
8.76
 200 8.27 8.93 8.76 0 0 0
27/03/2023
8.27
 9,520 8.93 8.93 8.27 0 0 0
24/03/2023
8.93
 1,121 8.76 8.93 8.93 0 0 0
23/03/2023
8.76
 0 8.76 8.76 8.68 0 0 0
22/03/2023
8.76
 1,412 8.76 8.76 8.51 0 0 0
21/03/2023
8.76
 11,634 9.09 9.09 8.68 0 0 0
20/03/2023
9.09
 600 9.34 9.34 8.51 0 0 0
17/03/2023
9.34
 200 9.01 9.34 9.34 0 0 0
16/03/2023
9.01
 608 8.68 9.01 8.43 0 0 0
15/03/2023
8.68
 100 8.60 8.68 8.68 0 0 0
14/03/2023
8.60
 3,400 9.09 9.09 8.27 0 0 0
13/03/2023
9.09
 1,500 9.09 9.09 9.09 0 0 0
10/03/2023
9.09
 1,100 8.84 9.26 8.93 0 0 0
09/03/2023
8.84
 2,000 9.84 9.92 8.84 0 0 0
08/03/2023
9.84
 300 9.92 9.92 8.76 0 0 0
07/03/2023
9.92
 3,850 9.50 9.92 8.18 0 0 0
06/03/2023
9.50
 1,424 9.09 9.92 9.42 0 0 0
03/03/2023
9.09
 3,306 9.59 9.59 9.09 0 0 0
02/03/2023
9.59
 1,709 9.34 9.59 9.34 0 0 0
01/03/2023
9.34
 5,230 9.50 9.50 9.26 0 0 0
28/02/2023
9.50
 1,500 9.17 9.50 9.50 0 0 0
27/02/2023
9.17
 11,425 9.67 9.92 9.17 0 0 0
24/02/2023
9.67
 11,508 10.66 10.66 9.50 0 8 -0.0
23/02/2023
10.66
 4,600 10.99 10.99 10.08 0 0 0
22/02/2023
10.99
 14,152 11.08 11.08 10.91 0 0 0
21/02/2023
11.08
 47,466 10.33 11.08 9.50 0 0 0
20/02/2023
10.33
 2,940 10.50 10.74 10.33 0 0 0
16/02/2023
10.50
 2,800 10.33 10.50 10.33 0 0 0
15/02/2023
10.33
 15,024 10.08 10.74 9.92 0 0 0
14/02/2023
10.08
 1,458 10.08 10.08 9.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |