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)
24/08/2023
17.71
 81,372 17.71 17.87 17.32 0 0 0
23/08/2023
17.71
 84,870 17.40 17.95 17.32 0 0 0
22/08/2023
17.16
 107,263 17.40 18.10 16.14 0 0 0
21/08/2023
17.55
 106,910 18.34 18.34 16.77 0 0 0
18/08/2023
18.34
 163,844 18.42 18.89 17.40 0 0 0
17/08/2023
18.66
 104,932 18.42 18.89 18.18 0 2,900 -0.1
16/08/2023
18.89
 165,767 18.89 18.89 17.71 0 37,900 -0.9
15/08/2023
18.10
 92,857 18.89 18.89 17.87 0 0 0
14/08/2023
18.50
 152,826 17.95 19.29 17.95 0 3,000 -0.1
11/08/2023
17.32
 155,983 16.92 17.47 16.92 0 0 0
10/08/2023
16.69
 90,453 17.32 17.47 16.69 2,000 0 0.0
09/08/2023
17.40
 327,163 16.29 17.95 16.22 0 0 0
08/08/2023
16.29
 99,593 15.82 16.45 15.74 0 0 0
07/08/2023
15.82
 233,648 16.53 16.53 15.74 0 0 0
04/08/2023
16.77
 198,340 17.24 17.24 16.14 0 0 0
03/08/2023
16.85
 284,492 17.16 18.66 15.51 21,000 0 0.5
02/08/2023
9.37
 2,900 9.37 9.60 9.37 0 0 0
01/08/2023
10.94
 150 10.94 10.94 10.94 0 0 0
31/07/2023
13.70
 90,877 12.99 14.01 12.99 0 0 0
28/07/2023
13.30
 159,383 14.17 14.17 12.59 0 0 0
27/07/2023
30.46
 0 30.46 30.46 30.46 0 0 0
26/07/2023
13.15
 201,460 14.17 14.96 13.07 0 0 0
25/07/2023
13.54
 192,316 13.38 13.54 12.20 0 0 0
24/07/2023
11.96
 87,246 10.31 11.96 10.23 0 0 0
21/07/2023
10.39
 7,569 10.63 10.63 10.31 0 0 0
20/07/2023
10.55
 10,900 10.23 10.63 10.23 0 0 0
19/07/2023
10.23
 32,000 9.84 10.63 9.84 0 0 0
18/07/2023
10.08
 12,310 9.92 10.23 9.84 0 0 0
17/07/2023
10.00
 18,900 10.00 10.15 9.68 0 0 0
14/07/2023
9.76
 9,500 10.15 10.15 9.68 0 0 0
13/07/2023
10.00
 5,400 10.00 10.00 10.00 0 0 0
12/07/2023
9.76
 3,600 10.23 10.23 9.76 0 0 0
11/07/2023
9.84
 11,360 9.60 10.31 9.60 0 0 0
10/07/2023
10.94
 7,141 11.34 11.34 10.86 500 0 0.0
07/07/2023
8.97
 1,902 8.66 8.97 8.66 0 0 0
06/07/2023
8.66
 3,300 8.97 8.97 8.66 0 0 0
05/07/2023
8.97
 5,100 8.97 8.97 8.97 0 0 0
04/07/2023
8.66
 3,500 9.13 9.13 8.66 0 0 0
03/07/2023
9.29
 2,234 9.13 9.29 9.13 0 0 0
30/06/2023
30.46
 0 30.46 30.46 30.46 0 0 0
29/06/2023
8.97
 6,608 8.89 9.13 8.89 0 0 0
28/06/2023
8.89
 400 8.89 8.89 8.89 0 0 0
27/06/2023
8.97
 2,295 8.82 8.97 8.66 0 0 0
26/06/2023
8.97
 5,400 8.97 9.05 8.97 0 0 0
23/06/2023
8.97
 630 8.97 8.97 8.97 0 0 0
22/06/2023
8.82
 1,306 8.82 8.82 8.82 0 0 0
21/06/2023
8.97
 6,800 8.89 9.05 8.82 0 0 0
20/06/2023
30.46
 0 30.46 30.46 30.46 0 0 0
19/06/2023
8.66
 2,601 8.66 8.66 8.66 0 0 0
16/06/2023
8.66
 4,413 9.05 9.05 8.27 0 0 0
15/06/2023
8.42
 5,200 8.97 8.97 8.42 0 0 0
14/06/2023
8.97
 3,704 9.21 9.21 8.97 0 0 0
13/06/2023
30.46
 0 30.46 30.46 30.46 0 0 0
12/06/2023
8.97
 8 8.97 8.97 8.97 0 0 0
09/06/2023
9.05
 1,740 9.05 9.05 8.89 0 0 0
08/06/2023
8.89
 8,500 9.13 9.13 8.89 0 0 0
07/06/2023
9.13
 5,600 9.13 9.13 9.13 0 0 0
06/06/2023
9.05
 14,700 9.13 9.21 8.97 0 0 0
05/06/2023
9.05
 10,800 8.97 9.05 8.97 0 0 0
02/06/2023
8.97
 16,008 8.66 8.97 8.66 0 0 0
01/06/2023
8.66
 7,502 8.66 8.66 8.50 0 0 0
31/05/2023
8.66
 10,900 8.66 8.82 8.66 0 0 0
30/05/2023
8.82
 6,200 8.66 8.82 8.66 0 0 0
29/05/2023
8.66
 19,501 8.42 8.74 8.42 0 0 0
26/05/2023
8.27
 31 8.27 8.27 8.27 0 0 0
25/05/2023
8.27
 200 8.27 8.27 8.27 0 0 0
24/05/2023
8.42
 5,600 8.42 8.42 8.42 0 0 0
23/05/2023
8.42
 200 8.50 8.50 8.42 0 0 0
22/05/2023
8.42
 46 8.42 8.42 8.42 0 0 0
19/05/2023
8.42
 1,000 8.34 8.42 8.34 0 0 0
18/05/2023
8.27
 2,800 8.34 8.42 8.27 0 0 0
17/05/2023
8.42
 600 8.58 8.58 8.42 0 0 0
16/05/2023
8.58
 4,400 8.58 8.66 8.58 0 0 0
15/05/2023
8.50
 4,510 8.27 8.74 8.27 0 0 0
12/05/2023
8.27
 3,148 8.19 8.27 8.19 0 0 0
11/05/2023
8.19
 4,400 8.03 8.19 7.87 0 0 0
10/05/2023
7.87
 100 7.87 7.87 7.87 0 0 0
09/05/2023
8.11
 2,202 8.03 8.34 8.03 0 0 0
08/05/2023
7.87
 0 7.87 7.87 7.87 0 0 0
05/05/2023
7.87
 101 7.87 7.87 7.87 0 0 0
04/05/2023
8.03
 7,321 7.87 8.03 7.87 0 0 0
03/05/2023
8.66
 3,306 9.05 9.05 8.66 0 0 0
02/05/2023
9.68
 100 9.68 9.68 9.68 0 0 0
01/05/2023
10.31
 50 10.31 10.31 10.31 0 0 0
28/04/2023
8.03
 1,960 8.11 8.11 7.56 0 0 0
27/04/2023
8.11
 0 8.11 8.11 8.11 0 0 0
26/04/2023
8.11
 126 8.11 8.11 8.11 0 0 0
25/04/2023
8.03
 528 8.03 8.03 8.03 0 0 0
24/04/2023
8.03
 501 8.03 8.03 8.03 0 0 0
21/04/2023
8.03
 2,702 8.03 8.03 7.95 0 0 0
20/04/2023
7.87
 900 8.11 8.11 7.87 0 0 0
19/04/2023
8.42
 2,300 8.11 8.42 8.11 0 0 0
18/04/2023
7.87
 1,151 7.95 7.95 7.87 0 0 0
17/04/2023
8.50
 6,200 8.27 8.50 7.87 0 0 0
14/04/2023
8.50
 513 8.34 8.50 8.34 0 0 0
13/04/2023
8.34
 100 8.34 8.34 8.34 0 0 0
12/04/2023
8.34
 522 8.11 8.34 8.11 0 0 0
11/04/2023
10.23
 116,651 9.68 10.94 9.45 0 0 0
10/04/2023
11.41
 40,475 11.41 11.41 10.94 0 0 0
07/04/2023
8.66
 3,500 9.13 9.13 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |