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

38.10
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
(2026-08-18) 		-1.42 -3.60% 18,500 -5,300 -0.2
29.52
40.10
38.10
2 tháng
(2026-07-20) 		5.91 18.36% 40,800 -5,300 -0.2
28.57
40.95
38.10
3 tháng
(2026-06-19) 		5.72 17.66% 75,400 -5,300 -0.2
27.81
40.95
38.10
6 tháng
(2026-03-23) 		5.53 16.97% 117,500 -5,300 -0.2
27.81
40.95
38.10
12 tháng
(2025-09-22) 		7.62 25.02% 810,000 -10,600 -0.3
27.81
40.95
38.10
24 tháng
(2024-09-27) 		24.89 188.35% 3,835,352 -28,637 -0.8
11.41
40.95
38.10
36 tháng
(2023-10-03) 		25.92 212.72% 12,496,742 -27,249 -0.8
9.87
40.95
38.10
60 tháng
(2021-10-13) 		31.09 443.86% 22,486,757 -49,317 -1.2
6.80
40.95
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
13.64
 28,693 13.64 13.64 13.21 0 0 0
10/01/2024
13.56
 20,652 13.56 13.73 13.30 0 0 0
09/01/2024
13.56
 11,741 13.73 13.73 13.47 0 0 0
08/01/2024
13.81
 42,175 13.73 13.81 13.21 0 0 0
05/01/2024
13.81
 16,201 13.73 14.07 13.64 0 0 0
04/01/2024
13.90
 31,965 13.90 13.99 13.73 0 0 0
03/01/2024
13.90
 23,853 13.81 13.99 13.81 0 0 0
02/01/2024
13.90
 17,859 14.41 14.41 13.81 0 0 0
01/01/2024
13.73
 46,356 13.73 13.81 13.47 0 0 0
29/12/2023
13.73
 46,356 13.73 13.81 13.47 0 0 0
28/12/2023
13.73
 62,028 14.07 14.07 13.56 1,000 0 0.0
27/12/2023
13.90
 39,840 13.90 13.90 13.56 0 0 0
26/12/2023
13.90
 15,983 14.16 14.16 13.81 4,600 0 0.1
25/12/2023
14.07
 14,827 13.99 14.07 13.81 0 0 0
22/12/2023
13.99
 25,158 14.16 14.24 13.90 0 0 0
21/12/2023
14.16
 3,778 14.50 14.50 14.07 0 0 0
20/12/2023
14.07
 31,696 14.33 14.76 14.07 0 0 0
19/12/2023
14.24
 63,222 13.99 14.67 13.99 0 0 0
18/12/2023
14.33
 6,671 14.16 14.41 13.81 0 0 0
15/12/2023
14.24
 19,172 13.73 14.33 13.73 0 0 0
14/12/2023
14.16
 16,684 14.59 14.59 14.07 0 0 0
13/12/2023
33.20
 0 33.20 33.20 33.20 0 0 0
12/12/2023
14.24
 16,660 14.41 14.41 14.24 0 0 0
11/12/2023
14.41
 23,685 14.59 14.59 14.41 0 0 0
08/12/2023
14.50
 65,880 13.99 14.67 13.99 400 0 0.0
07/12/2023
13.99
 30,347 14.16 14.16 13.56 0 0 0
06/12/2023
14.16
 12,023 14.07 14.16 13.90 0 0 0
05/12/2023
13.90
 9,225 14.16 14.16 13.90 0 0 0
04/12/2023
14.07
 26,755 13.56 14.59 13.56 0 0 0
01/12/2023
11.33
 0 11.33 11.33 11.33 0 0 0
30/11/2023
13.81
 21,865 14.16 14.16 13.81 0 0 0
29/11/2023
14.16
 18,142 14.16 14.16 13.90 0 0 0
28/11/2023
14.16
 53,784 14.67 14.67 13.47 0 0 0
27/11/2023
14.67
 18,879 15.27 15.27 14.67 0 0 0
24/11/2023
15.10
 38,447 15.10 15.44 15.02 0 0 0
23/11/2023
15.79
 77,532 15.44 15.79 15.02 0 0 0
22/11/2023
15.79
 46,806 15.87 15.87 15.19 0 0 0
21/11/2023
15.87
 32,182 15.44 15.87 15.36 0 0 0
20/11/2023
15.87
 66,871 14.67 15.87 14.67 0 1,000 -0.0
17/11/2023
15.87
 157,580 13.04 15.87 13.04 0 0 0
16/11/2023
15.36
 132,051 14.59 15.53 14.59 0 0 0
15/11/2023
15.36
 97,732 15.19 15.36 14.50 2,800 0 0.0
14/11/2023
15.44
 76,627 15.02 15.44 14.33 0 0 0
13/11/2023
15.36
 118,910 14.59 15.36 14.16 0 0 0
10/11/2023
15.44
 191,901 13.64 15.44 13.30 0 0 0
09/11/2023
13.64
 111,877 14.41 15.02 13.56 1,000 0 0.0
08/11/2023
14.84
 145,357 13.21 15.19 11.84 0 0 0
07/11/2023
10.73
 11,360 10.47 11.24 10.47 0 0 0
06/11/2023
12.36
 74,539 11.58 12.53 11.58 0 0 0
03/11/2023
11.15
 116,651 10.55 11.93 10.30 0 0 0
02/11/2023
10.55
 41,000 10.21 10.64 10.12 0 0 0
01/11/2023
10.30
 16,550 10.30 10.55 9.87 0 0 0
31/10/2023
9.87
 20,388 10.30 10.30 9.87 0 0 0
30/10/2023
10.30
 1,813 10.30 10.30 9.95 0 0 0
27/10/2023
33.20
 0 33.20 33.20 33.20 0 0 0
26/10/2023
10.30
 30,801 11.41 11.41 9.61 0 0 0
25/10/2023
11.33
 8,130 11.07 11.75 11.07 0 0 0
24/10/2023
11.15
 20,002 11.15 11.15 10.73 0 0 0
23/10/2023
11.15
 5,924 11.15 11.24 11.15 0 0 0
20/10/2023
11.15
 19,745 10.98 11.33 10.73 200 0 0.0
19/10/2023
10.81
 40,553 11.15 11.15 10.73 0 0 0
18/10/2023
11.24
 63,511 10.90 12.01 10.90 0 0 0
17/10/2023
11.93
 38,701 12.36 12.44 11.93 0 0 0
16/10/2023
12.18
 42,724 12.70 12.87 12.18 0 0 0
13/10/2023
12.70
 27,414 12.61 12.87 12.18 0 0 0
12/10/2023
12.96
 72,802 12.53 13.04 12.44 0 0 0
11/10/2023
12.27
 17,700 12.44 12.96 12.27 0 0 0
10/10/2023
12.27
 23,360 12.44 12.61 12.01 0 0 0
09/10/2023
12.01
 5,100 12.70 12.70 12.01 0 0 0
06/10/2023
11.93
 7,141 12.36 12.36 11.84 500 0 0.0
05/10/2023
11.84
 12,600 12.01 12.36 11.84 0 0 0
04/10/2023
12.44
 40,475 12.44 12.44 11.93 0 0 0
03/10/2023
12.18
 23,300 13.64 13.64 12.01 0 0 0
02/10/2023
13.64
 10,750 13.47 13.90 13.38 0 0 0
29/09/2023
13.64
 6,632 13.73 13.73 13.47 0 0 0
28/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
28/09/2023
13.73
 32,125 13.73 13.90 13.30 0 0 0
27/09/2023
12.99
 33,903 12.99 12.99 12.28 0 0 0
26/09/2023
13.15
 20,101 13.22 13.78 12.99 0 0 0
25/09/2023
12.52
 53,000 14.01 14.09 12.28 0 0 0
22/09/2023
14.01
 75,900 14.56 14.56 13.38 0 0 0
21/09/2023
14.88
 38,898 14.88 15.11 14.56 0 0 0
20/09/2023
14.64
 18,629 14.56 15.27 14.56 0 0 0
19/09/2023
30.46
 0 30.46 30.46 30.46 0 0 0
18/09/2023
15.11
 104,564 15.74 16.06 15.11 0 0 0
15/09/2023
30.46
 0 30.46 30.46 30.46 0 0 0
14/09/2023
15.82
 61,014 16.77 16.85 15.74 600 0 0.0
13/09/2023
16.77
 131,181 16.06 17.55 16.06 0 0 0
12/09/2023
15.90
 52,613 16.29 16.29 15.82 2,400 0 0.0
11/09/2023
16.06
 119,671 17.08 17.08 15.90 0 0 0
08/09/2023
17.16
 70,713 17.16 17.16 16.69 0 0 0
07/09/2023
17.16
 112,668 17.32 17.40 16.85 0 0 0
06/09/2023
17.08
 161,550 17.71 17.71 17.08 0 0 0
05/09/2023
17.63
 112,846 17.71 18.18 17.55 2,000 7,800 -0.1
04/09/2023
8.50
 502 8.50 8.50 8.50 0 0 0
01/09/2023
10.94
 0 10.94 10.94 10.94 0 0 0
31/08/2023
17.71
 163,192 17.87 17.95 17.55 0 0 0
30/08/2023
17.55
 125,605 17.87 17.87 17.40 0 0 0
29/08/2023
17.87
 108,571 18.10 18.73 17.63 7,800 0 0.2
28/08/2023
18.10
 157,213 18.66 18.66 17.71 1,000 0 0.0
25/08/2023
30.46
 0 30.46 30.46 30.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |