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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |