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

40.50
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
(2025-12-29) 		10 32.68% 103,000 -6,000 -0.2
30.30
42.80
40.90
2 tháng
(2025-11-28) 		10.70 35.79% 230,600 -6,000 -0.2
29.20
42.80
40.90
3 tháng
(2025-10-29) 		10.20 33.55% 265,000 -6,000 -0.2
29.20
42.80
40.90
6 tháng
(2025-07-31) 		10.30 33.99% 857,600 -17,700 -0.5
28
42.80
40.90
12 tháng
(2025-02-03) 		24.20 147.62% 3,156,950 -21,037 -0.7
12.97
42.80
40.90
24 tháng
(2024-02-07) 		27.09 200.44% 6,168,620 -36,149 -0.9
11.71
42.80
40.90
36 tháng
(2023-02-13) 		30.52 302.64% 21,437,143 -39,637 -1.1
8.27
42.80
40.90
60 tháng
(2021-02-22) 		33.89 505.33% 27,615,041 -47,317 -1.2
6.50
42.80
40.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2022
10.91
 78,826 10.74 10.91 8.35 0 0 0
09/11/2022
10.74
 13,502 10.33 10.74 9.09 0 0 0
08/11/2022
10.33
 4,071 9.26 10.91 10.33 0 0 0
07/11/2022
9.26
 5,302 9.75 10.91 9.26 0 0 0
04/11/2022
9.75
 2,000 10.41 10.91 9.75 0 0 0
03/11/2022
10.41
 2,127 10.66 10.83 9.92 0 0 0
02/11/2022
10.66
 3,474 10.74 10.83 9.17 0 0 0
01/11/2022
10.74
 4,600 9.59 10.74 9.59 0 0 0
31/10/2022
9.59
 2,166 9.67 9.75 9.59 0 0 0
28/10/2022
9.67
 27 9.67 9.67 9.67 0 0 0
27/10/2022
9.67
 2,165 10.33 10.33 9.59 0 0 0
26/10/2022
10.33
 0 10.33 10.33 10.33 0 0 0
25/10/2022
10.33
 187 9.92 10.33 10.33 0 0 0
24/10/2022
9.92
 3,532 11.16 11.16 9.59 0 0 0
21/10/2022
11.16
 2,200 10.74 11.16 9.92 0 0 0
20/10/2022
10.74
 2,940 9.92 10.74 9.59 0 23 -0.0
19/10/2022
9.92
 181 9.59 9.92 9.92 0 0 0
18/10/2022
9.59
 1,570 10.83 10.83 9.59 0 0 0
17/10/2022
10.83
 218 10.83 10.83 10.83 0 0 0
14/10/2022
10.83
 301 10.00 11.16 10.83 0 0 0
13/10/2022
10.00
 0 10.00 10.00 10.00 0 0 0
12/10/2022
10.00
 1,045 10.00 10.00 10.00 0 0 0
11/10/2022
10.00
 300 10.58 10.58 10.00 0 0 0
10/10/2022
10.58
 8,301 10.00 10.58 10.00 0 0 0
07/10/2022
10.00
 100 10.00 10.00 10.00 0 0 0
06/10/2022
10.00
 7,500 10.00 10.25 10.00 0 0 0
05/10/2022
10.00
 5,621 10.74 10.74 10.00 0 0 0
04/10/2022
10.74
 2,200 10.74 10.74 10.74 0 0 0
03/10/2022
10.74
 1,101 10.74 11.24 10.74 0 0 0
30/09/2022
10.74
 2,234 11.16 11.16 10.74 0 0 0
29/09/2022
11.16
 1,190 11.16 11.16 11.16 0 0 0
28/09/2022
11.16
 1,331 10.91 11.16 11.16 0 0 0
27/09/2022
10.91
 824 11.57 11.57 10.91 0 0 0
26/09/2022
11.57
 6,000 11.98 11.98 11.49 0 0 0
23/09/2022
11.98
 4,000 11.57 11.98 11.24 0 0 0
22/09/2022
11.57
 7,564 11.08 11.57 11.32 0 19 -0.0
21/09/2022
11.08
 1,600 10.91 11.08 11.08 0 0 0
20/09/2022
10.91
 2,601 11.57 11.57 10.91 0 0 0
19/09/2022
11.57
 9,213 11.49 11.57 11.16 0 0 0
16/09/2022
11.49
 600 11.24 11.98 11.49 0 0 0
15/09/2022
11.24
 5,662 11.65 11.65 11.16 0 0 0
14/09/2022
11.65
 10,339 11.82 11.90 11.08 0 0 0
13/09/2022
11.82
 14,848 11.57 12.32 11.16 0 0 0
12/09/2022
11.57
 3,215 11.90 11.90 11.57 0 0 0
09/09/2022
11.90
 7,300 11.74 11.98 11.74 0 0 0
08/09/2022
11.74
 17,560 11.24 11.82 10.91 0 0 0
07/09/2022
11.24
 8,500 11.32 11.49 11.24 0 0 0
06/09/2022
11.32
 1,500 11.41 11.57 11.32 0 0 0
05/09/2022
11.41
 3,300 12.07 12.07 11.41 0 0 0
31/08/2022
12.07
 1,940 11.98 12.07 11.16 0 0 0
30/08/2022
11.98
 400 12.32 12.32 11.98 0 0 0
29/08/2022
12.32
 1,100 11.98 12.32 10.83 0 0 0
26/08/2022
11.98
 1,100 11.82 11.98 11.74 0 0 0
25/08/2022
11.82
 3,879 12.23 12.23 11.57 0 0 0
24/08/2022
12.23
 300 12.32 12.32 12.23 0 0 0
23/08/2022
12.32
 22 12.40 12.40 12.32 0 0 0
22/08/2022
12.40
 1,602 12.56 12.56 12.23 0 0 0
19/08/2022
12.56
 7,222 12.40 12.81 11.74 0 0 0
18/08/2022
12.40
 7,000 12.40 12.40 11.41 0 0 0
17/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/29 (Volume + 2.90%, Ratio=0.03)
17/08/2022
12.40
 2,175 11.56 12.40 12.07 0 0 0
16/08/2022
11.57
 12,400 11.81 11.81 11.41 0 0 0
15/08/2022
11.81
 6,800 11.65 12.05 11.65 0 0 0
12/08/2022
11.65
 10,418 12.45 12.45 11.33 0 0 0
11/08/2022
12.45
 7,100 12.05 12.69 11.73 0 0 0
10/08/2022
12.05
 17,900 12.05 12.05 11.97 0 0 0
09/08/2022
12.05
 3,800 12.29 12.29 12.05 0 0 0
08/08/2022
12.29
 100 12.45 12.45 12.29 0 0 0
05/08/2022
12.45
 5,000 12.05 12.45 11.33 0 0 0
04/08/2022
12.05
 1,400 12.05 12.05 11.41 0 0 0
03/08/2022
12.05
 9,700 11.73 12.05 11.25 0 0 0
02/08/2022
11.73
 5,108 12.53 12.53 11.65 0 0 0
01/08/2022
12.53
 7,850 12.61 12.93 10.84 0 0 0
29/07/2022
12.61
 500 12.61 12.69 12.37 0 0 0
28/07/2022
12.61
 4,700 12.37 12.61 12.37 0 0 0
27/07/2022
12.37
 200 12.45 12.45 12.37 0 0 0
26/07/2022
12.45
 1,600 12.69 12.69 12.05 0 0 0
25/07/2022
12.69
 3,004 12.77 12.77 12.37 0 0 0
22/07/2022
12.77
 6,400 12.69 12.77 12.29 0 0 0
21/07/2022
12.69
 2,800 12.77 12.77 12.37 0 0 0
20/07/2022
12.77
 6,500 12.85 12.85 12.29 0 0 0
19/07/2022
12.85
 7,510 12.85 12.85 12.05 0 0 0
18/07/2022
12.85
 11,900 13.65 13.65 12.37 0 0 0
15/07/2022
13.65
 6,400 12.45 13.65 12.13 0 0 0
14/07/2022
12.45
 4,300 13.74 13.74 12.37 0 0 0
13/07/2022
13.74
 9,200 14.38 14.38 12.37 0 0 0
12/07/2022
14.38
 5,679 14.30 14.38 13.65 0 0 0
11/07/2022
14.30
 1,800 14.62 14.62 12.45 0 0 0
08/07/2022
14.62
 3,600 14.78 14.78 12.61 0 0 0
07/07/2022
14.78
 2,704 14.78 14.78 14.46 0 0 0
06/07/2022
14.78
 7,500 15.26 15.26 12.85 0 0 0
05/07/2022
15.26
 27,314 14.46 15.26 12.45 0 0 0
04/07/2022
14.46
 583 15.26 15.26 14.46 0 0 0
01/07/2022
15.26
 36,600 14.86 15.26 14.06 0 0 0
30/06/2022
14.86
 13,014 14.06 14.86 12.13 0 0 0
29/06/2022
14.06
 10,100 13.82 14.46 13.65 0 0 0
28/06/2022
13.82
 8,800 12.05 13.82 12.05 0 0 0
27/06/2022
12.05
 700 12.05 12.05 12.05 0 0 0
24/06/2022
12.05
 200 10.84 12.05 11.97 0 0 0
23/06/2022
10.84
 1,800 10.84 11.57 9.88 0 0 0
22/06/2022
10.84
 2,760 9.64 10.92 10.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |