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

7.10
-0.90
(-11.25%)
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) 		-0.80 -9.09% 14,600 0 0
6.50
9.50
7.10
2 tháng
(2025-10-06) 		1.60 25% 68,700 0 0
6.40
9.50
7.10
3 tháng
(2025-09-08) 		0.20 2.56% 103,300 0 0
6.40
9.50
7.10
6 tháng
(2025-06-09) 		1.40 21.21% 175,800 100 0.0
5.80
9.50
7.10
12 tháng
(2024-12-10) 		-2.70 -25.23% 292,476 -2,400 0.1
5.80
13.10
7.10
24 tháng
(2023-12-18) 		1.60 25% 521,005 -11,032 0.0
5.70
13.10
7.10
36 tháng
(2022-12-21) 		2.93 57.93% 978,989 -71,512 -0.4
4.46
13.10
7.10
60 tháng
(2020-12-31) 		0.80 11.13% 3,336,555 11,198 0.8
4.04
14.86
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2021
12.28
 3,100 12.15 13.21 12.28 200 0 0.0
09/11/2021
12.15
 18,800 12.22 13.08 12.15 7,600 0 0.1
08/11/2021
12.22
 6,600 12.75 13.47 12.22 0 0 0
05/11/2021
12.75
 14,200 13.80 13.80 11.29 6,300 0 0.1
04/11/2021
13.80
 8,600 13.21 13.80 13.01 6,000 0 0.1
03/11/2021
13.21
 13,900 14.53 14.53 12.55 1,000 0 0.0
02/11/2021
14.53
 19,185 13.08 14.60 13.08 0 0 0
01/11/2021
13.08
 9,600 11.89 13.08 12.48 0 0 0
29/10/2021
11.89
 13,600 11.23 12.22 11.23 0 0 0
28/10/2021
11.23
 33,950 11.23 11.36 11.23 0 0 0
27/10/2021
11.23
 2,700 11.56 11.56 11.23 0 0 0
26/10/2021
11.56
 3,000 11.43 11.56 11.23 0 0 0
25/10/2021
11.43
 12,200 11.23 11.76 11.36 0 0 0
22/10/2021
11.23
 1,000 11.36 11.56 11.23 0 0 0
21/10/2021
11.36
 15,800 11.23 12.55 11.29 0 200 -0.0
20/10/2021
11.23
 8,500 10.90 11.23 10.90 4,000 0 0.1
19/10/2021
10.90
 0 10.77 10.90 10.77 0 0 0
18/10/2021
10.77
 5,200 10.83 10.90 10.77 0 0 0
15/10/2021
10.83
 0 10.90 10.83 10.90 0 0 0
14/10/2021
10.90
 700 10.63 10.90 10.63 0 100 -0.0
13/10/2021
10.63
 1,200 10.90 10.90 10.63 0 0 0
12/10/2021
10.90
 0 10.90 10.90 10.90 0 0 0
11/10/2021
10.90
 14,000 10.70 10.90 10.57 0 0 0
08/10/2021
10.70
 0 10.70 10.70 10.70 0 0 0
07/10/2021
10.70
 0 10.70 10.70 10.70 0 0 0
06/10/2021
10.70
 0 10.96 10.70 10.96 0 0 0
05/10/2021
10.96
 800 10.57 10.96 10.57 0 0 0
04/10/2021
10.57
 3,000 10.96 10.96 10.57 0 0 0
01/10/2021
10.96
 7,903 10.90 10.96 10.90 0 0 0
30/09/2021
10.90
 18,400 10.90 11.56 10.90 8,700 0 0.1
29/09/2021
10.90
 20,000 10.83 10.90 10.90 12,800 0 0.2
28/09/2021
10.83
 116,934 10.83 10.90 10.83 3,800 0 0.1
27/09/2021
10.83
 10,500 10.90 10.90 10.83 6,700 0 0.1
24/09/2021
10.90
 4,400 11.03 11.03 10.90 3,900 0 0.1
23/09/2021
11.03
 800 11.03 11.03 11.03 0 0 0
22/09/2021
11.03
 24,800 10.30 11.10 10.90 0 0 0
21/09/2021
10.30
 3,900 10.90 10.90 10.30 0 0 0
20/09/2021
10.90
 600 10.90 10.90 10.90 0 0 0
17/09/2021
10.90
 1,400 10.30 10.90 10.90 300 0 0.0
16/09/2021
10.30
 8,400 9.77 10.30 9.91 0 0 0
15/09/2021
9.77
 2,200 10.17 10.24 9.58 400 0 0.0
14/09/2021
10.17
 0 10.17 10.17 10.17 0 0 0
13/09/2021
10.17
 1,000 10.17 10.17 10.17 600 0 0.0
10/09/2021
10.17
 400 10.83 10.83 10.17 0 0 0
09/09/2021
10.83
 3,000 10.04 10.83 10.04 500 0 0.0
08/09/2021
10.04
 5,800 10.04 10.04 9.97 0 0 0
07/09/2021
10.04
 3,600 10.24 10.24 9.77 0 0 0
06/09/2021
10.24
 4,700 10.44 10.44 9.97 0 0 0
01/09/2021
10.44
 2,800 10.44 10.50 10.44 0 0 0
31/08/2021
10.44
 6,600 9.64 10.44 9.64 200 0 0.0
30/08/2021
9.64
 12,500 9.58 9.64 9.18 0 0 0
27/08/2021
9.58
 2,000 9.18 9.58 9.25 0 0 0
26/08/2021
9.18
 1,300 9.25 9.25 9.18 0 0 0
25/08/2021
9.25
 2,900 9.38 9.38 9.25 0 0 0
24/08/2021
9.38
 400 9.91 9.91 9.38 0 0 0
23/08/2021
9.91
 3,300 9.58 9.91 9.25 0 0 0
20/08/2021
9.58
 4,900 9.31 9.58 9.25 0 0 0
19/08/2021
9.31
 3,200 9.44 9.44 9.31 0 0 0
18/08/2021
9.44
 8,700 9.25 9.44 9.25 0 3,700 -0.1
17/08/2021
9.25
 22,100 9.91 9.91 9.25 0 0 0
16/08/2021
9.91
 0 9.91 9.91 9.91 0 0 0
13/08/2021
9.91
 900 10.50 10.50 9.91 0 0 0
12/08/2021
10.50
 0 10.50 10.50 10.50 0 0 0
11/08/2021
10.50
 520 9.25 10.50 10.50 0 0 0
10/08/2021
9.25
 200 9.38 9.38 9.25 0 0 0
09/08/2021
9.38
 3,900 9.31 11.10 9.38 0 0 0
06/08/2021
9.31
 6,000 10.04 10.04 9.31 3,700 0 0.1
05/08/2021
10.04
 0 10.04 10.04 10.04 0 0 0
04/08/2021
10.04
 200 10.30 10.30 10.04 0 0 0
03/08/2021
10.30
 100 10.30 10.30 10.30 0 0 0
02/08/2021
10.30
 0 10.30 10.30 10.30 0 0 0
30/07/2021
10.30
 2,100 8.92 10.30 10.30 0 0 0
29/07/2021
8.92
 5,100 9.31 10.63 8.92 0 0 0
28/07/2021
9.31
 200 10.77 10.77 9.31 0 0 0
27/07/2021
10.77
 0 10.77 10.77 10.77 0 0 0
26/07/2021
10.77
 0 10.77 10.77 10.77 0 0 0
23/07/2021
10.77
 0 10.77 10.77 10.77 0 0 0
22/07/2021
10.77
 100 10.17 10.77 10.77 0 0 0
21/07/2021
10.17
 7,300 9.05 10.37 9.51 0 0 0
20/07/2021
9.05
 100 9.44 9.44 9.05 0 0 0
19/07/2021
9.44
 0 9.58 9.44 9.44 0 0 0
16/07/2021
9.58
 6,500 9.77 9.77 9.25 0 0 0
15/07/2021
9.77
 18,600 10.04 10.44 9.25 0 0 0
14/07/2021
10.04
 3,500 11.16 11.16 9.97 0 0 0
13/07/2021
11.16
 0 11.10 11.16 11.16 0 0 0
12/07/2021
11.10
 200 11.16 11.16 11.10 0 0 0
09/07/2021
11.16
 1,000 12.42 12.42 11.16 0 0 0
08/07/2021
12.42
 0 12.42 12.42 12.42 0 0 0
07/07/2021
12.42
 5,400 11.62 12.42 11.89 0 0 0
06/07/2021
11.62
 200 11.62 11.69 11.62 0 0 0
05/07/2021
11.62
 1,400 11.89 11.89 11.62 0 0 0
02/07/2021
11.89
 2,030 11.56 11.89 11.49 0 0 0
01/07/2021
11.56
 4,700 11.43 12.75 11.56 0 0 0
30/06/2021
11.43
 3,200 11.49 11.49 11.43 0 0 0
29/06/2021
11.49
 3,100 11.89 11.89 11.49 0 0 0
28/06/2021
11.89
 4,000 11.89 11.89 11.89 0 0 0
25/06/2021
11.89
 24,100 11.82 11.89 11.43 0 0 0
24/06/2021
11.82
 2,000 11.43 11.82 11.82 0 0 0
23/06/2021
11.43
 3,000 11.89 11.89 11.43 0 0 0
22/06/2021
11.89
 23,000 11.89 12.15 11.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |