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

6.40
-1
(-13.51%)
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
(2025-12-29) 		-0.10 -1.33% 11,200 0 0
6.40
8.70
6.40
2 tháng
(2025-12-01) 		0 0% 71,800 -100 -0.0
6.40
8.70
6.40
3 tháng
(2025-10-30) 		0.20 2.78% 99,500 -100 -0.0
6.40
9.50
6.40
6 tháng
(2025-08-01) 		-0.70 -8.64% 193,800 0 0.0
6.40
9.50
6.40
12 tháng
(2025-02-03) 		-5.60 -43.08% 359,734 -2,400 0.1
5.80
13.10
6.40
24 tháng
(2024-02-15) 		0.50 7.25% 534,098 -4,683 0.1
5.70
13.10
6.40
36 tháng
(2023-02-13) 		2.68 56.71% 1,018,589 -69,412 -0.4
4.46
13.10
6.40
60 tháng
(2021-02-23) 		-1.12 -13.14% 3,336,956 11,098 0.8
4.04
14.86
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/10/2020
6.54
 1,900 6.47 6.54 6.54 0 1,900 -0.0
20/10/2020
6.47
 10,400 6.54 6.54 6.47 0 8,500 -0.1
19/10/2020
6.54
 11,000 6.67 6.67 6.34 0 0 0
16/10/2020
6.67
 3,400 6.67 6.67 6.60 0 3,300 -0.0
15/10/2020
6.67
 7,400 6.54 6.67 6.41 0 5,600 -0.1
14/10/2020
6.54
 8,400 6.54 6.54 6.54 0 4,800 -0.0
13/10/2020
6.54
 14,800 6.54 6.54 6.47 0 10,000 -0.1
12/10/2020
6.54
 10,000 6.60 6.60 6.47 0 0 0
09/10/2020
6.60
 18,300 6.60 6.60 6.47 0 2,800 -0.0
08/10/2020
6.60
 67,300 6.74 6.74 6.47 0 11,000 -0.1
07/10/2020
6.74
 36,900 6.74 6.80 6.60 0 0 0
06/10/2020
6.74
 34,731 7.73 7.73 6.74 0 21 -0.0
05/10/2020
7.73
 63,500 6.67 7.73 6.67 0 15,700 -0.2
02/10/2020
6.67
 13,390 6.87 6.93 6.67 0 200 -0.0
01/10/2020
6.87
 28,800 6.80 6.87 6.74 0 22,800 -0.2
30/09/2020
6.80
 36,500 6.93 6.93 6.74 0 0 0
29/09/2020
6.93
 47,610 7.26 7.26 6.93 0 1,010 -0.0
28/09/2020
7.26
 18,600 7.33 7.33 7.13 0 2,200 -0.0
25/09/2020
7.33
 25,800 7.60 7.60 7.33 0 0 0
24/09/2020
7.60
 5,150 7.73 7.73 7.53 300 200 0.0
23/09/2020
7.73
 20,700 7.60 7.73 7.60 0 2,200 -0.0
22/09/2020
7.60
 12,300 7.86 7.86 7.60 300 3,300 -0.0
21/09/2020
7.86
 15,100 7.93 7.93 7.79 200 3,300 -0.0
18/09/2020
7.93
 6,050 7.86 7.93 7.79 0 1,000 -0.0
17/09/2020
7.86
 22,124 7.93 7.93 7.86 24 9,800 -0.1
16/09/2020
7.93
 46,000 7.79 7.93 7.79 0 29,700 -0.4
15/09/2020
7.79
 20,404 7.79 7.79 7.53 4 9,900 -0.1
14/09/2020
7.79
 26,375 7.79 7.79 7.79 100 800 -0.0
11/09/2020
7.79
 5,600 7.79 7.79 7.79 0 5,600 -0.1
10/09/2020
7.79
 10,120 7.79 7.79 7.73 0 3,500 -0.0
09/09/2020
7.79
 13,650 7.73 7.79 7.66 0 10,100 -0.1
08/09/2020
7.73
 19,130 7.93 7.93 7.26 0 0 0
07/09/2020
7.93
 13,100 8.52 8.52 7.40 0 0 0
04/09/2020
8.52
 5,300 8.52 8.52 8.45 0 0 0
03/09/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/09/2020
8.52
 4,800 8.12 8.52 8.06 0 0 0
01/09/2020
8.12
 43,995 8.46 8.46 7.90 0 26,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |