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

29.90
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
(2025-11-05) 		-0.60 -1.97% 28,400 0 0
29.90
33
29.90
2 tháng
(2025-10-06) 		-1.30 -4.17% 360,100 700 0.0
29.90
33.40
29.90
3 tháng
(2025-09-08) 		-1.90 -5.97% 504,100 -2,000 -0.1
29.90
36
29.90
6 tháng
(2025-06-09) 		8.50 39.72% 1,032,300 -15,600 -0.5
19
36
29.90
12 tháng
(2024-12-10) 		15.58 108.74% 3,158,049 -15,037 -0.5
12.97
36
29.90
24 tháng
(2023-12-18) 		14.85 98.74% 9,638,937 -22,549 -0.6
11.71
36
29.90
36 tháng
(2022-12-21) 		15.85 112.80% 21,406,582 -33,637 -0.9
8.27
36
29.90
60 tháng
(2020-12-31) 		23.11 340.46% 27,827,841 -40,217 -0.9
5.45
36
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/06/2022
9.64
 600 9.80 9.88 9.64 0 0 0
20/06/2022
9.80
 37,100 12.05 12.77 9.80 0 0 0
17/06/2022
12.05
 20,300 13.25 13.25 11.41 0 0 0
16/06/2022
13.25
 1,618 13.01 13.41 13.25 0 0 0
15/06/2022
13.01
 4,826 13.65 13.82 12.93 0 0 0
14/06/2022
13.65
 5,485 13.65 14.06 13.57 0 540 -0.0
13/06/2022
13.65
 11,811 14.46 14.62 13.65 0 100 -0.0
10/06/2022
14.46
 24,383 14.78 15.02 14.46 0 0 0
09/06/2022
14.78
 15,200 14.70 14.78 14.70 0 0 0
08/06/2022
14.70
 11,115 14.62 15.02 14.30 0 1,800 -0.0
07/06/2022
14.62
 11,162 15.10 15.10 14.46 0 400 -0.0
06/06/2022
15.10
 15,180 15.50 15.50 14.94 0 600 -0.0
03/06/2022
15.50
 23,920 15.18 15.66 14.86 0 600 -0.0
02/06/2022
15.18
 7,452 15.10 15.26 15.10 0 0 0
01/06/2022
15.10
 20,000 15.34 15.42 15.02 0 0 0
31/05/2022
15.34
 18,284 16.87 16.87 15.26 0 0 0
30/05/2022
16.87
 23,361 15.82 16.87 15.18 0 0 0
27/05/2022
15.82
 10,820 16.87 16.87 15.74 0 0 0
26/05/2022
16.87
 19,629 15.98 16.87 15.18 0 0 0
25/05/2022
15.98
 22,701 15.26 15.98 14.86 0 0 0
24/05/2022
15.26
 22,151 16.63 16.63 14.54 0 0 0
23/05/2022
16.63
 1,577 16.87 16.87 16.47 0 0 0
20/05/2022
16.87
 9,400 18.47 18.47 15.58 0 0 0
19/05/2022
18.47
 110,066 17.03 18.47 14.54 0 0 0
18/05/2022
17.03
 11,864 20.00 20.00 17.03 0 0 0
17/05/2022
20.00
 3,952 23.45 23.45 20.00 0 0 0
16/05/2022
23.45
 3,400 30.52 30.52 23.45 0 0 0
13/05/2022
30.52
 16,701 27.31 31.00 23.05 0 0 0
12/05/2022
27.31
 9,000 24.10 28.92 22.49 0 0 0
11/05/2022
24.10
 7,460 25.86 27.55 24.10 0 0 0
10/05/2022
25.86
 12,760 23.29 25.86 22.41 0 0 0
09/05/2022
23.29
 20,206 24.10 24.10 20.08 0 0 0
06/05/2022
24.10
 13,452 24.10 24.10 20.88 0 0 0
05/05/2022
24.10
 2,800 23.29 24.10 20.16 0 0 0
04/05/2022
23.29
 10,300 19.84 24.10 22.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |