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)
31/08/2020
8.46
 67,204 7.90 8.46 7.78 0 40,400 -0.6
28/08/2020
7.90
 41,200 7.95 7.95 7.67 0 8,000 -0.1
27/08/2020
7.95
 45,615 8.12 8.12 7.84 3 4,600 -0.1
26/08/2020
8.12
 27,308 7.56 8.12 7.56 0 11,700 -0.2
25/08/2020
7.56
 31,820 7.27 7.56 6.76 0 20,100 -0.2
24/08/2020
7.27
 27,700 6.42 7.27 6.48 0 10,000 -0.1
21/08/2020
6.42
 1,000 6.42 6.42 6.42 0 1,000 -0.0
20/08/2020
6.42
 3,650 6.25 6.42 6.25 0 0 0
19/08/2020
6.25
 0 6.25 6.25 6.25 0 0 0
18/08/2020
6.25
 0 6.25 6.25 6.25 0 0 0
17/08/2020
6.25
 0 6.25 6.25 6.25 0 0 0
14/08/2020
6.25
 0 6.25 6.25 6.25 0 0 0
13/08/2020
6.25
 0 6.25 6.25 6.25 0 0 0
12/08/2020
6.25
 0 6.25 6.25 6.25 0 0 0
11/08/2020
6.25
 0 6.25 6.25 6.25 0 0 0
10/08/2020
6.25
 100 6.25 6.25 6.25 0 0 0
07/08/2020
6.25
 0 6.25 6.25 6.25 0 0 0
06/08/2020
6.25
 0 6.25 6.25 6.25 0 0 0
05/08/2020
6.25
 1,000 6.25 6.25 6.25 0 0 0
04/08/2020
6.25
 50 6.25 6.25 6.25 0 0 0
03/08/2020
6.25
 0 6.25 6.25 6.25 0 0 0
31/07/2020
6.25
 0 6.25 6.25 6.25 0 0 0
30/07/2020
6.25
 0 6.25 6.25 6.25 0 0 0
29/07/2020
6.25
 500 6.82 6.82 6.25 0 0 0
28/07/2020
6.82
 0 6.82 6.82 6.82 0 0 0
27/07/2020
6.82
 0 6.82 6.82 6.82 0 0 0
24/07/2020
6.82
 0 6.82 6.82 6.82 0 0 0
23/07/2020
6.82
 100 7.10 7.10 6.82 0 0 0
22/07/2020
7.10
 0 7.10 7.10 7.10 0 0 0
21/07/2020
7.10
 0 7.10 7.10 7.10 0 0 0
20/07/2020
7.10
 0 7.10 7.10 7.10 0 0 0
17/07/2020
7.10
 300 6.31 7.10 7.10 0 0 0
16/07/2020
6.31
 100 6.14 6.31 6.31 0 0 0
15/07/2020
6.14
 100 7.16 7.16 6.14 0 0 0
14/07/2020
7.16
 0 7.16 7.16 7.16 0 0 0
13/07/2020
7.16
 0 7.73 7.16 7.16 0 0 0
10/07/2020
7.73
 200 7.73 7.73 6.59 0 0 0
09/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
08/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
07/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
06/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
03/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
02/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
01/07/2020
7.73
 0 7.67 7.73 7.73 0 0 0
30/06/2020
7.67
 700 7.16 8.18 7.67 0 0 0
29/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
26/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
25/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
24/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
23/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
22/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
19/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
18/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
17/06/2020
7.16
 100 8.41 8.41 7.16 0 0 0
16/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
15/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
12/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
11/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
10/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
09/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
08/06/2020
8.41
 100 7.67 8.41 8.41 0 0 0
05/06/2020
7.67
 0 7.67 7.67 7.67 0 0 0
04/06/2020
7.67
 100 6.93 7.67 7.67 0 0 0
03/06/2020
6.93
 0 6.93 6.93 6.93 0 0 0
02/06/2020
6.93
 100 6.14 6.93 6.93 0 0 0
01/06/2020
6.14
 12,400 5.34 6.14 6.14 0 0 0
29/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
28/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
27/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
26/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
25/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
22/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
21/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
20/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
19/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
18/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
15/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
14/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
13/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
12/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
11/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
08/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
07/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
06/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
05/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
04/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
29/04/2020
5.34
 100 5.34 5.34 5.34 0 0 0
28/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
27/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
24/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
23/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
22/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
21/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
20/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
17/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
16/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
15/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
14/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
13/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
10/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |