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

37
0.90
(2.49%)
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
(2026-02-23) 		-1.40 -3.73% 35,400 0 0
30
38.20
37
2 tháng
(2026-01-19) 		-4.90 -11.95% 80,700 0 0
30
42.80
37
3 tháng
(2025-12-18) 		4.10 12.81% 179,500 -6,000 -0.2
30
42.80
37
6 tháng
(2025-09-19) 		4.10 12.81% 727,800 -5,300 -0.2
29.20
42.80
37
12 tháng
(2025-03-24) 		20.78 135.71% 2,379,000 -21,037 -0.7
12.97
42.80
37
24 tháng
(2024-03-28) 		23.04 176.35% 5,732,620 -37,940 -0.9
11.71
42.80
37
36 tháng
(2023-04-03) 		27.26 308.20% 21,340,988 -39,449 -1.1
8.27
42.80
37
60 tháng
(2021-04-13) 		28.25 360.15% 26,775,584 -46,217 -1.1
6.50
42.80
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
12.40
 597 12.40 12.40 12.40 0 0 0
22/12/2022
12.40
 1,400 14.05 14.05 12.40 0 0 0
21/12/2022
14.05
 140,511 13.06 14.05 10.50 0 0 0
20/12/2022
13.06
 77,610 11.41 13.06 10.33 0 0 0
19/12/2022
11.41
 27,000 10.74 11.57 11.24 0 0 0
16/12/2022
10.74
 304 10.58 10.74 10.74 0 0 0
15/12/2022
10.58
 10,114 10.66 10.74 10.33 0 0 0
14/12/2022
10.66
 11,134 10.99 10.99 10.58 0 0 0
13/12/2022
10.99
 20,100 10.66 10.99 9.92 0 0 0
12/12/2022
10.66
 6,000 9.75 11.57 10.33 0 0 0
09/12/2022
9.75
 6,000 9.84 10.91 9.75 0 0 0
08/12/2022
9.84
 4,711 9.84 11.57 9.75 0 0 0
07/12/2022
9.84
 6,100 9.75 11.57 9.84 0 0 0
06/12/2022
9.75
 6,990 10.00 11.49 9.67 0 0 0
05/12/2022
10.00
 6,201 10.25 10.50 9.92 0 0 0
02/12/2022
10.25
 24,241 9.92 11.49 9.92 0 0 0
01/12/2022
9.92
 36,858 10.25 11.41 8.93 0 0 0
30/11/2022
10.25
 5,004 9.26 10.25 10.25 0 0 0
29/11/2022
9.26
 16,223 8.76 9.26 8.84 0 0 0
28/11/2022
8.76
 6,182 9.09 9.50 8.68 0 0 0
25/11/2022
9.09
 3,678 9.59 9.59 8.35 0 0 0
24/11/2022
9.59
 3,100 9.17 9.59 9.50 0 0 0
23/11/2022
9.17
 4,701 9.75 10.74 9.09 0 0 0
22/11/2022
9.75
 7,636 9.67 10.74 9.42 0 0 0
21/11/2022
9.67
 3 9.67 9.67 9.67 0 0 0
18/11/2022
9.67
 7,241 9.67 10.74 9.01 0 0 0
17/11/2022
9.67
 3,240 9.92 10.74 9.67 0 0 0
16/11/2022
9.92
 31,858 8.68 10.74 8.35 0 2,858 -0.0
15/11/2022
8.68
 2,936 9.92 9.92 8.68 0 0 0
14/11/2022
9.92
 13,289 9.34 10.74 8.43 0 0 0
11/11/2022
9.34
 7,700 10.91 10.91 9.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |