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

7.70
-0.20
(-2.53%)
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
(2026-05-20) 		-1.40 -15.05% 103,500 0 0
7.30
9.30
7.70
2 tháng
(2026-04-20) 		0.10 1.28% 107,700 0 0
6.80
10
7.70
3 tháng
(2026-03-23) 		0.80 11.27% 215,200 0 0
6.80
10
7.70
6 tháng
(2025-12-22) 		0 0% 266,200 0 0
6.30
10
7.70
12 tháng
(2025-06-24) 		0.70 9.72% 491,600 0 0.0
5.80
10
7.70
24 tháng
(2024-07-01) 		1.10 16.18% 669,767 -4,700 0.1
5.70
13.10
7.70
36 tháng
(2023-07-05) 		0.86 12.21% 1,141,105 -59,812 -0.4
5.70
13.10
7.70
60 tháng
(2021-07-15) 		-1.87 -19.18% 2,551,167 11,098 0.8
4.04
14.86
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/06/2021
11.89
 2,000 12.22 12.22 11.89 0 0 0
18/06/2021
12.22
 100 11.69 12.22 12.22 0 0 0
17/06/2021
11.69
 3,000 12.75 12.75 11.69 0 0 0
16/06/2021
12.75
 0 12.75 12.75 12.75 0 0 0
15/06/2021
12.75
 2,500 12.61 12.75 12.75 0 0 0
14/06/2021
12.61
 14,300 11.36 12.94 11.43 0 0 0
11/06/2021
11.36
 6,900 12.48 12.48 10.70 0 0 0
10/06/2021
12.48
 100 12.68 12.68 12.48 0 0 0
09/06/2021
12.68
 300 11.43 12.68 10.10 0 0 0
08/06/2021
11.43
 1,100 11.43 12.75 11.43 0 0 0
07/06/2021
11.43
 7,000 13.01 13.01 11.43 0 0 0
04/06/2021
13.01
 0 13.01 13.01 13.01 0 0 0
03/06/2021
13.01
 6,300 12.75 13.14 12.88 0 0 0
02/06/2021
12.75
 100 12.68 12.75 12.75 0 0 0
01/06/2021
12.68
 0 11.56 12.68 12.68 0 0 0
31/05/2021
11.56
 2,100 11.62 12.75 11.56 0 0 0
28/05/2021
11.62
 400 13.21 13.21 11.62 0 0 0
27/05/2021
13.21
 500 12.94 13.21 13.14 0 0 0
26/05/2021
12.94
 100 12.48 12.94 12.94 0 0 0
25/05/2021
12.48
 800 12.55 12.81 11.62 0 0 0
24/05/2021
12.55
 3,400 11.89 12.55 12.35 0 0 0
21/05/2021
11.89
 100 10.90 11.89 11.89 0 0 0
20/05/2021
10.90
 6,050 11.76 12.35 10.90 0 0 0
19/05/2021
11.76
 7,100 12.88 12.94 11.76 0 0 0
18/05/2021
12.88
 2,000 12.09 12.88 12.88 0 0 0
17/05/2021
12.09
 1,500 12.28 13.21 12.09 0 0 0
14/05/2021
12.28
 9,900 12.22 14.00 12.28 0 0 0
13/05/2021
12.22
 200 13.01 13.01 12.22 0 0 0
12/05/2021
13.01
 8,500 11.62 13.41 11.69 0 0 0
11/05/2021
11.62
 9,500 11.29 12.55 11.62 0 0 0
10/05/2021
11.29
 10,800 12.68 12.75 11.23 0 0 0
07/05/2021
12.68
 18,300 12.88 12.88 12.68 0 0 0
06/05/2021
12.88
 2,700 12.81 13.08 12.68 0 0 0
05/05/2021
12.81
 37,600 12.81 13.87 12.55 0 0 0
04/05/2021
12.81
 8,500 12.68 14.27 12.28 0 0 0
29/04/2021
12.68
 1,300 13.08 13.21 12.68 0 0 0
28/04/2021
13.08
 7,000 13.01 13.08 12.55 0 0 0
27/04/2021
13.01
 6,100 13.34 13.34 12.94 0 0 0
26/04/2021
13.34
 900 13.74 13.74 12.81 0 0 0
23/04/2021
13.74
 6,600 12.61 13.74 13.28 0 0 0
22/04/2021
12.61
 7,550 14.27 14.27 12.55 0 0 0
20/04/2021
14.27
 14,100 13.41 14.46 12.68 0 0 0
19/04/2021
13.41
 6,223 13.21 13.41 12.75 0 0 0
16/04/2021
13.21
 1,200 13.94 13.94 13.21 0 0 0
15/04/2021
13.94
 203 14.00 14.00 13.94 0 0 0
14/04/2021
14.00
 300 14.07 14.07 13.54 0 0 0
13/04/2021
14.07
 100 14.13 14.13 14.07 0 0 0
12/04/2021
14.13
 1,363 14.00 14.13 13.28 0 0 0
09/04/2021
14.00
 10,500 14.00 14.00 14.00 0 0 0
08/04/2021
14.00
 100 14.00 14.00 14.00 0 0 0
07/04/2021
14.00
 2,404 14.13 14.13 13.87 0 0 0
06/04/2021
14.13
 20,500 14.20 14.20 14.13 0 0 0
05/04/2021
14.20
 39,500 14.13 14.20 13.94 0 0 0
02/04/2021
14.13
 2,906 14.20 14.27 13.54 0 0 0
01/04/2021
14.20
 12,100 13.67 15.19 14.00 0 0 0
31/03/2021
13.67
 734 14.27 15.06 13.67 0 0 0
30/03/2021
14.27
 31,002 13.74 14.27 13.08 0 0 0
29/03/2021
13.74
 34,700 13.87 13.87 13.21 0 0 0
26/03/2021
13.87
 108,900 14.07 14.20 13.80 0 0 0
25/03/2021
14.07
 74,525 13.47 15.06 13.61 0 0 0
24/03/2021
13.47
 137,631 11.89 13.47 13.47 0 0 0
23/03/2021
11.89
 121,934 10.57 11.89 10.57 0 0 0
22/03/2021
10.57
 800 10.57 10.57 10.30 0 0 0
19/03/2021
10.57
 3,000 10.57 10.57 10.50 0 0 0
18/03/2021
10.57
 4,100 10.57 10.57 10.57 0 0 0
17/03/2021
10.57
 1,000 10.57 10.57 10.57 0 0 0
16/03/2021
10.57
 134 10.50 10.57 10.57 0 0 0
15/03/2021
10.50
 4,200 10.63 10.63 10.30 0 0 0
12/03/2021
10.63
 200 10.63 10.63 10.63 0 0 0
11/03/2021
10.63
 4,600 10.63 10.77 10.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |