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

5.20
0.40
(8.33%)
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
(2026-08-18) 		-0.50 -8.77% 26,300 0 0.0
5
8.50
5.20
2 tháng
(2026-07-20) 		-0.70 -11.86% 61,600 100 0.0
5
8.50
5.20
3 tháng
(2026-06-19) 		-0.58 -10% 142,400 200 0.0
5
8.50
5.20
6 tháng
(2026-03-23) 		-0.06 -1.13% 364,600 400 0.0
3.70
8.50
5.20
12 tháng
(2025-09-22) 		-0.80 -13.33% 576,000 800 0.0
3.70
8.50
5.20
24 tháng
(2024-09-27) 		-1.10 -17.41% 828,455 -600 0.1
3.70
9.70
5.20
36 tháng
(2023-10-03) 		-0.36 -6.40% 1,144,373 -9,112 0.0
3.70
9.70
5.20
60 tháng
(2021-10-13) 		-2.68 -33.98% 2,455,318 -25,602 0.1
2.99
11.01
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
2.99
 18,100 2.99 2.99 2.86 2,000 0 0.0
15/11/2022
2.99
 6,500 3.43 3.94 2.99 0 0 0
14/11/2022
3.43
 4,050 4.01 4.32 3.43 0 0 0
11/11/2022
4.01
 1,000 4.52 4.52 4.01 0 0 0
10/11/2022
4.52
 1,600 4.77 4.77 3.88 0 0 0
09/11/2022
4.77
 200 4.77 4.77 4.07 0 100 -0.0
08/11/2022
4.77
 1,300 5.60 5.60 4.77 0 0 0
07/11/2022
5.60
 0 5.60 5.60 5.60 0 0 0
04/11/2022
5.60
 0 5.60 5.60 5.60 0 0 0
03/11/2022
5.60
 100 5.41 5.60 5.60 0 0 0
02/11/2022
5.41
 0 5.41 5.41 5.41 0 0 0
01/11/2022
5.41
 0 5.41 5.41 5.41 0 0 0
31/10/2022
5.41
 0 5.41 5.41 5.41 0 0 0
28/10/2022
5.41
 100 4.96 5.41 5.41 0 0 0
27/10/2022
4.96
 100 4.64 4.96 4.96 0 0 0
26/10/2022
4.64
 600 5.09 5.72 4.32 0 0 0
25/10/2022
5.09
 1,000 5.60 5.60 5.09 0 0 0
24/10/2022
5.60
 100 5.34 5.60 5.60 0 0 0
21/10/2022
5.34
 0 5.34 5.34 5.34 0 0 0
20/10/2022
5.34
 1 5.34 5.34 5.34 0 0 0
19/10/2022
5.34
 100 5.22 5.34 5.34 0 0 0
18/10/2022
5.22
 200 4.77 5.22 4.83 0 0 0
17/10/2022
4.77
 0 4.77 4.77 4.77 0 0 0
14/10/2022
4.77
 600 4.58 4.77 4.77 0 0 0
13/10/2022
4.58
 100 4.64 4.64 4.58 0 0 0
12/10/2022
4.64
 200 4.64 4.64 4.07 0 100 -0.0
11/10/2022
4.64
 11,300 4.83 4.83 4.64 6,300 0 0.0
10/10/2022
4.83
 200 5.60 5.60 4.77 0 100 -0.0
07/10/2022
5.60
 100 5.22 5.60 5.60 0 0 0
06/10/2022
5.22
 100 5.53 5.53 5.22 0 0 0
05/10/2022
5.53
 108 5.02 5.53 5.53 0 0 0
04/10/2022
5.02
 1,800 5.91 5.91 4.77 0 0 0
03/10/2022
5.91
 300 5.85 5.91 5.02 0 0 0
30/09/2022
5.85
 108 5.53 5.85 5.85 0 0 0
29/09/2022
5.53
 300 5.53 5.53 5.53 0 0 0
28/09/2022
5.53
 580 5.66 5.66 5.15 0 0 0
27/09/2022
5.66
 200 5.22 5.66 5.22 0 100 -0.0
26/09/2022
5.22
 1,500 6.11 6.11 5.22 0 0 0
23/09/2022
6.11
 100 6.11 6.11 6.11 0 0 0
22/09/2022
6.11
 3,300 6.30 6.30 5.34 0 0 0
21/09/2022
6.30
 1,115 7.06 7.06 6.04 0 0 0
20/09/2022
7.06
 0 7.06 7.06 7.06 0 0 0
19/09/2022
7.06
 100 6.68 7.06 7.06 0 0 0
16/09/2022
6.68
 2,900 6.30 7.31 5.72 0 0 0
15/09/2022
6.30
 4,200 5.72 6.42 6.30 0 0 0
14/09/2022
5.72
 5,100 5.79 5.79 5.41 0 0 0
13/09/2022
5.79
 400 5.91 5.91 4.77 0 0 0
12/09/2022
5.91
 300 5.72 5.91 5.09 0 100 -0.0
09/09/2022
5.72
 203 6.23 6.23 5.72 0 0 0
08/09/2022
6.23
 1,000 5.53 6.23 6.17 0 0 0
07/09/2022
5.53
 534 6.23 6.23 5.53 0 0 0
06/09/2022
6.23
 0 6.23 6.23 6.23 0 0 0
05/09/2022
6.23
 0 6.23 6.23 6.23 0 0 0
31/08/2022
6.23
 100 5.98 6.23 6.23 0 0 0
30/08/2022
5.98
 0 6.04 5.98 5.98 0 0 0
29/08/2022
6.04
 700 6.17 6.36 5.72 0 0 0
26/08/2022
6.17
 1,300 6.23 6.30 5.72 0 0 0
25/08/2022
6.23
 510 6.61 6.61 5.91 0 0 0
24/08/2022
6.61
 600 6.30 6.61 6.30 0 0 0
23/08/2022
6.30
 0 6.30 6.30 6.30 0 0 0
22/08/2022
6.30
 100 6.11 6.30 6.30 0 0 0
19/08/2022
6.11
 1,198 6.36 6.36 6.11 0 0 0
18/08/2022
6.36
 0 6.36 6.36 6.36 0 0 0
17/08/2022
6.36
 100 6.36 6.36 6.36 0 0 0
16/08/2022
6.36
 1,100 6.42 6.42 5.85 0 0 0
15/08/2022
6.42
 3,920 6.49 6.49 6.11 0 0 0
12/08/2022
6.49
 400 6.68 6.68 6.11 0 0 0
11/08/2022
6.68
 700 6.93 6.93 6.23 0 0 0
10/08/2022
6.93
 200 6.87 6.93 6.93 0 0 0
09/08/2022
6.87
 3,500 7.00 7.00 6.11 0 0 0
08/08/2022
7.00
 20 7.00 7.00 7.00 0 0 0
05/08/2022
7.00
 100 6.93 7.00 7.00 0 0 0
04/08/2022
6.93
 2,100 6.74 7.25 6.68 0 0 0
03/08/2022
6.74
 31,800 7.89 7.89 6.74 4,100 0 0.0
02/08/2022
7.89
 100 6.61 7.89 7.89 0 0 0
01/08/2022
6.61
 500 7.50 7.50 6.61 0 0 0
29/07/2022
7.50
 100 6.93 7.50 7.50 0 0 0
28/07/2022
6.93
 200 7.38 7.38 6.36 0 0 0
27/07/2022
7.38
 100 7.57 7.57 7.38 0 0 0
26/07/2022
7.57
 0 7.57 7.57 7.57 0 0 0
25/07/2022
7.57
 0 7.57 7.57 7.57 0 0 0
22/07/2022
7.57
 0 7.57 7.57 7.57 0 0 0
21/07/2022
7.57
 0 7.50 7.57 7.57 0 0 0
20/07/2022
7.50
 400 7.70 7.70 7.50 0 100 -0.0
19/07/2022
7.70
 0 7.70 7.70 7.70 0 0 0
18/07/2022
7.70
 0 7.19 7.70 7.70 0 0 0
15/07/2022
7.19
 200 7.25 8.20 7.19 0 0 0
14/07/2022
7.25
 100 7.25 7.25 7.25 0 0 0
13/07/2022
7.25
 4,700 8.52 8.52 7.25 0 0 0
12/07/2022
8.52
 0 8.52 8.52 8.52 0 0 0
11/07/2022
8.52
 0 8.52 8.52 8.52 0 0 0
08/07/2022
8.52
 100 7.63 8.52 8.52 0 0 0
07/07/2022
7.63
 0 7.63 7.63 7.63 0 0 0
06/07/2022
7.63
 100 7.57 7.63 7.63 0 0 0
05/07/2022
7.57
 100 6.68 7.57 7.57 0 0 0
04/07/2022
6.68
 100 5.91 6.68 6.68 0 0 0
01/07/2022
5.91
 100 6.93 6.93 5.91 0 0 0
30/06/2022
6.93
 0 6.93 6.93 6.93 0 0 0
29/06/2022
6.93
 100 6.49 6.93 6.93 0 0 0
28/06/2022
6.49
 200 6.61 6.61 6.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |