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

38
-0.30
(-0.78%)
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
(2026-07-01) 		4.70 14.11% 25,700 0 0
29.20
38.90
38
2 tháng
(2026-06-01) 		4 11.76% 44,100 0 0
29.20
38.90
38
3 tháng
(2026-05-04) 		1.90 5.26% 50,200 0 0
29.20
38.90
38
6 tháng
(2026-02-02) 		-2.50 -6.17% 153,100 0 0
29.20
40.50
38
12 tháng
(2025-08-05) 		5.60 17.28% 1,002,900 -16,900 -0.5
28
42.80
38
24 tháng
(2024-08-12) 		25.93 214.78% 4,486,270 -28,037 -0.8
11.98
42.80
38
36 tháng
(2023-08-16) 		18.16 91.57% 15,608,237 -59,449 -1.5
10.36
42.80
38
60 tháng
(2021-08-26) 		30.89 434.19% 25,983,157 -47,217 -1.1
7.03
42.80
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2023
8.68
 2,800 8.84 8.84 8.68 0 0 0
17/05/2023
8.84
 600 9.01 9.01 8.84 0 0 0
16/05/2023
9.01
 4,400 8.93 9.09 9.01 0 0 0
15/05/2023
8.93
 4,510 8.68 9.17 8.68 0 0 0
12/05/2023
8.68
 3,148 8.60 8.68 8.60 0 0 0
11/05/2023
8.60
 4,400 8.27 8.60 8.27 0 0 0
10/05/2023
8.27
 100 8.51 8.51 8.27 0 0 0
09/05/2023
8.51
 2,202 8.27 8.76 8.43 0 0 0
08/05/2023
8.27
 0 8.27 8.27 8.27 0 0 0
05/05/2023
8.27
 101 8.43 8.43 8.27 0 0 0
04/05/2023
8.43
 7,321 8.43 8.43 8.27 0 0 0
28/04/2023
8.43
 1,960 8.51 8.51 7.93 0 0 0
27/04/2023
8.51
 0 8.51 8.51 8.51 0 0 0
26/04/2023
8.51
 126 8.43 8.51 8.51 0 0 0
25/04/2023
8.43
 528 8.43 8.43 8.43 0 0 0
24/04/2023
8.43
 501 8.43 8.43 8.43 0 0 0
21/04/2023
8.43
 2,702 8.27 8.43 8.35 0 0 0
20/04/2023
8.27
 900 8.51 8.51 8.27 0 0 0
19/04/2023
8.51
 2,200 8.27 8.51 8.51 0 0 0
18/04/2023
8.27
 1,151 8.93 8.93 8.27 0 0 0
17/04/2023
8.93
 6,200 8.76 8.93 8.27 0 0 0
14/04/2023
8.76
 413 8.76 8.76 8.76 0 0 0
13/04/2023
8.76
 100 8.76 8.76 8.76 0 0 0
12/04/2023
8.76
 522 8.43 8.76 8.51 0 0 0
11/04/2023
8.43
 500 8.43 8.43 8.43 0 0 0
10/04/2023
8.43
 200 8.51 8.51 8.43 0 0 0
07/04/2023
8.51
 1,301 8.93 9.09 8.43 0 0 0
06/04/2023
8.93
 502 8.68 8.93 8.93 0 0 0
05/04/2023
8.68
 2,221 9.01 9.01 8.43 0 0 0
04/04/2023
9.01
 3,735 8.84 9.09 8.93 0 0 0
03/04/2023
8.84
 5,506 8.76 8.93 8.51 0 0 0
31/03/2023
8.76
 381 8.43 8.76 8.35 0 180 -0.0
30/03/2023
8.43
 2,087 8.68 8.68 8.43 0 0 0
29/03/2023
8.68
 200 8.76 8.84 8.68 0 0 0
28/03/2023
8.76
 200 8.27 8.93 8.76 0 0 0
27/03/2023
8.27
 9,520 8.93 8.93 8.27 0 0 0
24/03/2023
8.93
 1,121 8.76 8.93 8.93 0 0 0
23/03/2023
8.76
 0 8.76 8.76 8.68 0 0 0
22/03/2023
8.76
 1,412 8.76 8.76 8.51 0 0 0
21/03/2023
8.76
 11,634 9.09 9.09 8.68 0 0 0
20/03/2023
9.09
 600 9.34 9.34 8.51 0 0 0
17/03/2023
9.34
 200 9.01 9.34 9.34 0 0 0
16/03/2023
9.01
 608 8.68 9.01 8.43 0 0 0
15/03/2023
8.68
 100 8.60 8.68 8.68 0 0 0
14/03/2023
8.60
 3,400 9.09 9.09 8.27 0 0 0
13/03/2023
9.09
 1,500 9.09 9.09 9.09 0 0 0
10/03/2023
9.09
 1,100 8.84 9.26 8.93 0 0 0
09/03/2023
8.84
 2,000 9.84 9.92 8.84 0 0 0
08/03/2023
9.84
 300 9.92 9.92 8.76 0 0 0
07/03/2023
9.92
 3,850 9.50 9.92 8.18 0 0 0
06/03/2023
9.50
 1,424 9.09 9.92 9.42 0 0 0
03/03/2023
9.09
 3,306 9.59 9.59 9.09 0 0 0
02/03/2023
9.59
 1,709 9.34 9.59 9.34 0 0 0
01/03/2023
9.34
 5,230 9.50 9.50 9.26 0 0 0
28/02/2023
9.50
 1,500 9.17 9.50 9.50 0 0 0
27/02/2023
9.17
 11,425 9.67 9.92 9.17 0 0 0
24/02/2023
9.67
 11,508 10.66 10.66 9.50 0 8 -0.0
23/02/2023
10.66
 4,600 10.99 10.99 10.08 0 0 0
22/02/2023
10.99
 14,152 11.08 11.08 10.91 0 0 0
21/02/2023
11.08
 47,466 10.33 11.08 9.50 0 0 0
20/02/2023
10.33
 2,940 10.50 10.74 10.33 0 0 0
16/02/2023
10.50
 2,800 10.33 10.50 10.33 0 0 0
15/02/2023
10.33
 15,024 10.08 10.74 9.92 0 0 0
14/02/2023
10.08
 1,458 10.08 10.08 9.92 0 0 0
13/02/2023
10.08
 1,000 10.25 10.25 10.08 0 0 0
10/02/2023
10.25
 7,239 10.33 10.33 9.92 0 0 0
09/02/2023
10.33
 3,737 9.84 10.33 9.09 0 0 0
08/02/2023
9.84
 2,900 9.92 10.08 9.84 0 0 0
07/02/2023
9.92
 2,900 10.17 10.17 9.26 0 0 0
06/02/2023
10.17
 4,001 10.17 10.25 10.17 0 0 0
03/02/2023
10.17
 100 9.92 10.17 10.17 0 0 0
02/02/2023
9.92
 1,202 10.00 10.17 9.59 0 0 0
01/02/2023
10.00
 500 10.00 10.33 10.00 0 0 0
31/01/2023
10.00
 601 10.58 10.74 9.92 0 0 0
30/01/2023
10.58
 5,123 10.66 10.74 10.58 0 0 0
27/01/2023
10.66
 3,200 10.33 10.66 10.58 0 0 0
19/01/2023
10.33
 1,000 10.33 10.33 9.92 0 0 0
18/01/2023
10.33
 602 10.33 10.33 10.33 0 0 0
17/01/2023
10.33
 2,540 10.50 10.58 10.33 0 0 0
16/01/2023
10.50
 2,100 10.00 10.50 10.33 0 0 0
13/01/2023
10.00
 1,921 10.91 10.91 10.00 0 0 0
12/01/2023
10.91
 0 10.74 10.91 10.74 0 0 0
11/01/2023
10.74
 903 11.49 11.49 10.74 0 0 0
10/01/2023
11.49
 300 11.49 11.49 11.49 0 0 0
09/01/2023
11.49
 0 11.49 11.49 11.49 0 0 0
06/01/2023
11.49
 150 10.83 11.49 11.49 0 0 0
05/01/2023
10.83
 0 10.83 10.83 10.83 0 0 0
04/01/2023
10.83
 4,802 10.08 10.91 10.74 0 0 0
03/01/2023
10.08
 0 10.08 10.08 10.08 0 0 0
30/12/2022
10.08
 100 10.83 10.83 10.08 0 0 0
29/12/2022
10.83
 183 10.58 10.83 10.83 0 0 0
28/12/2022
10.58
 4,527 11.49 11.49 9.92 0 0 0
27/12/2022
11.49
 700 11.49 11.49 11.41 0 0 0
26/12/2022
11.49
 1,000 12.40 12.40 11.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |