CTCP Đầu tư Phát triển Xây dựng Số 1 (dc1)

6.40
-1
(-13.51%)
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) 		-0.10 -1.33% 11,200 0 0
7.20
8.70
7.40
2 tháng
(2025-11-28) 		0.90 13.85% 71,900 -100 -0.0
6.50
8.70
7.40
3 tháng
(2025-10-29) 		-0.50 -6.33% 106,800 -100 -0.0
6.50
9.50
7.40
6 tháng
(2025-07-31) 		-0.70 -8.64% 194,300 0 0.0
6.40
9.50
7.40
12 tháng
(2025-02-03) 		-5.60 -43.08% 359,734 -2,400 0.1
5.80
13.10
7.40
24 tháng
(2024-02-07) 		0.60 8.82% 535,400 -4,683 0.1
5.70
13.10
7.40
36 tháng
(2023-02-13) 		2.68 56.71% 1,018,589 -69,412 -0.4
4.46
13.10
7.40
60 tháng
(2021-02-22) 		-0.92 -11.08% 3,339,956 11,098 0.8
4.04
14.86
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2022
11.25
 100 9.79 11.25 11.25 0 0 0
30/05/2022
9.79
 2,001 11.16 11.16 9.70 0 100 -0.0
27/05/2022
11.16
 0 10.90 11.16 10.90 0 0 0
26/05/2022
10.90
 700 10.99 12.02 10.90 100 0 0.0
25/05/2022
10.99
 0 10.99 10.99 10.99 0 0 0
24/05/2022
10.99
 800 12.28 12.28 10.99 0 0 0
23/05/2022
12.28
 1,100 10.90 12.54 10.90 100 0 0.0
20/05/2022
10.90
 0 10.90 10.90 10.90 0 0 0
19/05/2022
10.90
 2,500 12.79 12.79 10.90 0 0 0
18/05/2022
12.79
 0 12.79 12.79 12.79 0 0 0
17/05/2022
12.79
 100 11.93 12.79 12.79 100 0 0.0
16/05/2022
11.93
 200 12.19 12.19 10.39 0 0 0
13/05/2022
12.19
 300 14.25 14.25 12.19 0 0 0
12/05/2022
14.25
 0 14.25 14.25 14.25 0 0 0
11/05/2022
14.25
 0 14.25 14.25 14.25 0 0 0
10/05/2022
14.25
 100 12.45 14.25 14.25 100 0 0.0
09/05/2022
12.45
 125 11.16 12.45 12.45 100 0 0.0
06/05/2022
11.16
 1,700 12.45 12.45 10.73 0 0 0
05/05/2022
12.45
 304 11.16 12.54 12.45 100 0 0.0
04/05/2022
11.16
 0 11.16 11.16 11.16 0 0 0
29/04/2022
11.16
 100 10.30 11.16 11.16 0 0 0
28/04/2022
10.30
 1,500 10.22 11.68 10.30 0 0 0
27/04/2022
10.22
 0 10.13 10.22 10.22 0 0 0
26/04/2022
10.13
 300 10.82 10.82 10.13 0 0 0
25/04/2022
10.82
 700 11.25 11.93 10.82 0 0 0
22/04/2022
11.25
 100 10.99 11.25 11.25 0 0 0
21/04/2022
10.99
 0 10.99 10.99 10.99 0 0 0
20/04/2022
10.99
 0 10.99 10.99 10.99 0 0 0
19/04/2022
10.99
 0 10.99 10.99 10.99 0 0 0
18/04/2022
10.99
 5,600 12.36 12.36 10.99 0 0 0
15/04/2022
12.36
 0 12.02 12.36 12.02 0 0 0
14/04/2022
12.02
 2,200 12.11 12.88 12.02 0 0 0
13/04/2022
12.11
 1,400 12.88 12.88 12.02 0 0 0
12/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
12/04/2022
12.88
 1,400 12.95 14.68 12.88 0 0 0
08/04/2022
12.94
 5,000 12.88 13.08 12.88 0 2,600 -0.1
07/04/2022
12.88
 6,210 12.81 13.14 12.81 0 2,500 -0.0
06/04/2022
12.81
 300 12.81 12.81 12.81 0 0 0
05/04/2022
12.81
 1,500 12.81 12.81 12.81 0 0 0
04/04/2022
12.81
 5,700 12.42 12.88 12.28 0 0 0
01/04/2022
12.42
 3,100 12.61 12.94 12.42 0 0 0
31/03/2022
12.61
 12,100 12.42 12.61 11.95 0 0 0
30/03/2022
12.42
 5,400 12.55 12.55 11.89 0 0 0
29/03/2022
12.55
 9,500 11.49 12.55 11.89 0 0 0
28/03/2022
11.49
 200 11.36 11.49 11.49 0 0 0
25/03/2022
11.36
 1,500 11.49 11.49 9.97 0 0 0
24/03/2022
11.49
 1,600 11.10 11.49 11.23 0 0 0
23/03/2022
11.10
 1,500 11.10 11.76 11.10 0 0 0
22/03/2022
11.10
 2,500 11.10 11.62 11.10 0 0 0
21/03/2022
11.10
 400 11.76 11.76 10.96 0 0 0
18/03/2022
11.76
 1,213 11.76 11.76 11.76 0 0 0
17/03/2022
11.76
 823 11.82 11.82 11.56 0 0 0
16/03/2022
11.82
 100 11.89 11.89 11.82 0 0 0
15/03/2022
11.89
 1,000 11.82 11.89 11.76 0 0 0
14/03/2022
11.82
 106 11.49 11.82 11.82 0 0 0
11/03/2022
11.49
 200 11.56 11.56 11.49 0 100 -0.0
10/03/2022
11.56
 100 11.56 11.56 11.56 0 0 0
09/03/2022
11.56
 500 11.56 11.82 11.56 0 0 0
08/03/2022
11.56
 9,601 11.82 12.02 11.56 0 4,500 -0.1
07/03/2022
11.82
 1,000 11.89 11.89 11.23 0 600 -0.0
04/03/2022
11.89
 2,000 11.89 12.09 11.89 0 600 -0.0
03/03/2022
11.89
 3,200 12.02 12.02 11.89 0 1,300 -0.0
02/03/2022
12.02
 3,800 11.89 12.42 11.82 0 1,700 -0.0
01/03/2022
11.89
 1,400 12.15 12.15 11.89 0 900 -0.0
28/02/2022
12.15
 12,600 12.88 12.88 11.23 0 1,000 -0.0
25/02/2022
12.88
 0 12.88 12.88 12.88 0 0 0
24/02/2022
12.88
 0 12.88 12.88 12.88 0 0 0
23/02/2022
12.88
 0 13.14 12.88 12.88 0 0 0
22/02/2022
13.14
 1,400 11.82 13.14 11.23 0 100 -0.0
21/02/2022
11.82
 10,600 12.15 12.15 11.10 0 1,500 -0.0
18/02/2022
12.15
 0 12.15 12.15 12.15 0 0 0
17/02/2022
12.15
 200 11.36 12.15 12.15 0 0 0
16/02/2022
11.36
 4,300 11.23 11.82 11.36 0 2,000 -0.0
15/02/2022
11.23
 5,700 11.23 11.23 10.77 0 4,300 -0.1
14/02/2022
11.23
 6,100 11.43 11.43 11.10 0 0 0
11/02/2022
11.43
 1,601 12.88 13.08 11.43 0 0 0
10/02/2022
12.88
 523 11.56 12.88 12.88 0 0 0
09/02/2022
11.56
 768 13.08 13.08 11.43 0 0 0
08/02/2022
13.08
 32 13.08 13.34 13.08 0 0 0
07/02/2022
13.08
 1,903 10.83 13.34 13.08 0 0 0
28/01/2022
10.83
 700 12.15 12.94 10.63 0 0 0
27/01/2022
12.15
 1,700 13.08 13.08 11.29 0 0 0
26/01/2022
13.08
 0 13.08 13.08 13.08 0 0 0
25/01/2022
13.08
 0 13.08 13.08 13.08 0 0 0
24/01/2022
13.08
 0 13.21 13.08 13.08 0 0 0
21/01/2022
13.21
 3,823 13.08 13.21 11.62 0 0 0
20/01/2022
13.08
 1,400 13.47 13.80 13.08 0 0 0
19/01/2022
13.47
 0 12.55 13.47 12.55 0 0 0
18/01/2022
12.55
 700 12.61 13.80 12.55 0 0 0
17/01/2022
12.61
 2,700 13.21 14.13 12.55 0 0 0
14/01/2022
13.21
 1,000 13.21 14.20 11.43 0 0 0
13/01/2022
13.21
 11,700 12.61 15.19 13.21 0 0 0
12/01/2022
12.61
 6,800 14.20 14.20 12.61 0 0 0
11/01/2022
14.20
 64,735 12.75 14.60 12.88 0 0 0
10/01/2022
12.75
 8,517 12.28 13.80 12.68 0 0 0
07/01/2022
12.28
 4,906 12.42 12.42 12.28 0 0 0
06/01/2022
12.42
 800 12.48 12.48 12.42 0 0 0
05/01/2022
12.48
 4,100 12.68 12.68 12.48 0 0 0
04/01/2022
12.68
 3,000 12.55 12.88 12.61 0 0 0
31/12/2021
12.55
 3,102 11.69 13.28 12.55 0 0 0
30/12/2021
11.69
 3,900 11.69 11.69 11.69 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |