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

7.30
0.90
(14.06%)
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) 		-1.50 -17.24% 17,100 0 0
6.30
8.70
7.30
2 tháng
(2026-01-19) 		-0.20 -2.70% 33,900 0 0
6.30
8.70
7.30
3 tháng
(2025-12-18) 		0.20 2.86% 54,800 0 0
6.30
8.70
7.30
6 tháng
(2025-09-19) 		-0.90 -11.11% 196,200 -100 -0.0
6.30
9.50
7.30
12 tháng
(2025-03-24) 		-3.10 -30.10% 337,000 -21,900 -0.1
5.80
10.30
7.30
24 tháng
(2024-03-28) 		0.20 2.86% 526,299 -4,650 0.1
5.70
13.10
7.30
36 tháng
(2023-04-03) 		-0.53 -6.82% 992,748 -57,312 -0.3
5.07
13.10
7.30
60 tháng
(2021-04-13) 		-6.87 -48.82% 2,641,923 11,098 0.8
4.04
14.86
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2022
9.79
 4,700 11.51 11.51 9.79 0 0 0
12/07/2022
11.51
 0 11.51 11.51 11.51 0 0 0
11/07/2022
11.51
 0 11.51 11.51 11.51 0 0 0
08/07/2022
11.51
 100 10.30 11.51 11.51 0 0 0
07/07/2022
10.30
 0 10.30 10.30 10.30 0 0 0
06/07/2022
10.30
 100 10.22 10.30 10.30 0 0 0
05/07/2022
10.22
 100 9.02 10.22 10.22 0 0 0
04/07/2022
9.02
 100 7.98 9.02 9.02 0 0 0
01/07/2022
7.98
 100 9.36 9.36 7.98 0 0 0
30/06/2022
9.36
 0 9.36 9.36 9.36 0 0 0
29/06/2022
9.36
 100 8.76 9.36 9.36 0 0 0
28/06/2022
8.76
 200 8.93 8.93 8.76 0 0 0
27/06/2022
8.93
 200 7.81 8.93 6.70 0 0 0
24/06/2022
7.81
 3,000 8.93 8.93 7.81 0 0 0
23/06/2022
8.93
 100 9.36 9.36 8.93 0 0 0
22/06/2022
9.36
 3,500 9.44 9.44 8.07 0 0 0
21/06/2022
9.44
 0 9.44 9.44 9.44 0 0 0
20/06/2022
9.44
 100 9.27 9.44 9.44 0 0 0
17/06/2022
9.27
 0 9.27 9.27 9.27 0 0 0
16/06/2022
9.27
 100 8.16 9.27 9.27 0 0 0
15/06/2022
8.16
 2,200 9.44 9.44 8.07 0 0 0
14/06/2022
9.44
 0 9.44 9.44 9.44 0 0 0
13/06/2022
9.44
 2,600 11.08 11.08 9.44 0 0 0
10/06/2022
11.08
 100 10.47 11.08 11.08 0 0 0
09/06/2022
10.47
 100 10.30 10.47 10.47 0 0 0
08/06/2022
10.30
 5,100 9.27 10.56 8.07 0 0 0
07/06/2022
9.27
 12,100 10.90 10.90 9.27 10,000 0 0.1
06/06/2022
10.90
 0 10.90 10.90 10.90 0 0 0
03/06/2022
10.90
 100 9.87 10.90 10.90 0 0 0
02/06/2022
9.87
 400 11.25 11.25 9.62 0 0 0
01/06/2022
11.25
 0 11.25 11.25 11.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |