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

8.70
0.60
(7.41%)
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
(2026-04-01) 		0.40 4.82% 89,500 0 0
6.80
8.70
8.70
2 tháng
(2026-03-02) 		1.60 22.54% 128,100 0 0
6.30
8.70
8.70
3 tháng
(2026-02-02) 		0.40 4.82% 143,800 0 0
6.30
8.70
8.70
6 tháng
(2025-11-03) 		0.30 3.57% 229,400 -100 -0.0
6.30
9.50
8.70
12 tháng
(2025-05-06) 		1.20 16% 430,600 -21,900 -0.1
5.80
9.50
8.70
24 tháng
(2024-05-13) 		1.90 27.94% 591,333 -4,700 0.1
5.70
13.10
8.70
36 tháng
(2023-05-17) 		2.43 38.81% 1,044,969 -59,912 -0.4
5.67
13.10
8.70
60 tháng
(2021-05-27) 		-4.51 -34.14% 2,574,797 11,098 0.8
4.04
14.86
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/12/2021
11.69
 9,200 12.55 12.55 11.62 0 0 0
28/12/2021
12.55
 100 12.48 12.55 12.55 0 0 0
27/12/2021
12.48
 200 12.48 12.48 12.48 0 0 0
24/12/2021
12.48
 1,200 12.48 12.48 12.48 0 0 0
23/12/2021
12.48
 2,309 12.55 12.55 12.48 0 0 0
22/12/2021
12.55
 7,300 13.21 13.21 12.55 0 0 0
21/12/2021
13.21
 5,300 12.68 13.34 13.14 0 0 0
20/12/2021
12.68
 3,400 12.88 12.88 12.61 0 0 0
17/12/2021
12.88
 4,800 13.08 13.08 12.75 0 0 0
16/12/2021
13.08
 15,900 12.55 13.08 12.61 0 0 0
15/12/2021
12.55
 3,400 12.94 12.94 12.55 0 0 0
14/12/2021
12.94
 609 12.55 12.94 12.55 0 0 0
13/12/2021
12.55
 100 12.55 12.55 12.55 0 0 0
10/12/2021
12.55
 900 12.55 12.55 12.55 0 0 0
09/12/2021
12.55
 101 12.55 12.55 12.55 0 0 0
08/12/2021
12.55
 50 12.55 12.55 12.55 0 0 0
07/12/2021
12.55
 150 13.14 13.14 12.55 0 0 0
06/12/2021
13.14
 2,685 13.14 13.14 13.14 0 0 0
03/12/2021
13.14
 1,200 13.21 13.21 13.14 0 0 0
02/12/2021
13.21
 12,000 13.14 13.21 13.14 0 0 0
01/12/2021
13.14
 5,000 13.28 13.28 13.14 0 0 0
30/11/2021
13.28
 13,900 13.21 13.54 13.21 0 0 0
29/11/2021
13.21
 4,400 13.08 13.54 12.75 0 0 0
26/11/2021
13.08
 7,700 13.14 13.21 12.55 100 0 0.0
25/11/2021
13.14
 8,810 12.22 13.14 12.22 4,010 0 0.1
24/11/2021
12.22
 4,900 14.00 14.00 11.95 0 100 -0.0
23/11/2021
14.00
 100 13.94 14.00 14.00 0 0 0
22/11/2021
13.94
 400 13.54 14.46 13.94 0 0 0
19/11/2021
13.54
 1,620 13.94 13.94 13.54 0 0 0
18/11/2021
13.94
 11,900 14.86 14.86 13.87 0 0 0
17/11/2021
14.86
 12,800 14.00 14.86 14.13 0 0 0
16/11/2021
14.00
 21,900 13.74 14.00 13.67 0 0 0
15/11/2021
13.74
 12,300 13.01 13.80 12.94 4,500 0 0.1
12/11/2021
13.01
 4,700 12.28 13.14 12.61 0 0 0
11/11/2021
12.28
 18,900 12.28 12.55 12.28 5,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |