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)
02/12/2020
6.27
 100 6.01 6.27 6.27 0 0 0
01/12/2020
6.01
 8,900 6.14 6.14 5.88 0 0 0
30/11/2020
6.14
 9,600 6.47 6.47 6.14 0 0 0
27/11/2020
6.47
 0 6.47 6.47 6.47 0 0 0
26/11/2020
6.47
 2,500 6.27 6.47 6.41 0 0 0
25/11/2020
6.27
 1,300 6.21 6.27 6.27 0 0 0
24/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
23/11/2020
6.21
 2,600 6.54 6.54 6.21 0 0 0
20/11/2020
6.54
 0 6.60 6.54 6.54 0 0 0
19/11/2020
6.60
 700 6.54 6.60 6.47 0 0 0
18/11/2020
6.54
 9,500 6.34 6.54 6.27 0 7,100 -0.1
17/11/2020
6.34
 6,900 6.14 6.41 6.08 0 5,000 -0.0
16/11/2020
6.14
 5,000 6.21 6.21 6.14 0 0 0
13/11/2020
6.21
 96 6.14 6.21 6.21 0 0 0
12/11/2020
6.14
 18,900 6.34 6.34 6.14 0 400 -0.0
11/11/2020
6.34
 7,600 6.41 6.41 6.27 0 0 0
10/11/2020
6.41
 6,100 6.67 6.67 6.41 0 0 0
09/11/2020
6.67
 564 6.60 6.67 6.67 0 0 0
06/11/2020
6.60
 0 7.26 6.60 6.60 0 0 0
05/11/2020
7.26
 5,500 6.41 7.26 6.41 0 2,500 -0.0
04/11/2020
6.41
 8,800 6.41 6.41 6.41 0 7,800 -0.1
03/11/2020
6.41
 7,811 6.41 6.41 6.41 0 0 0
02/11/2020
6.41
 0 6.41 6.41 6.41 0 0 0
30/10/2020
6.41
 1,100 6.47 6.60 6.41 0 0 0
29/10/2020
6.47
 0 6.47 6.47 6.47 0 0 0
28/10/2020
6.47
 0 6.47 6.47 6.47 0 0 0
27/10/2020
6.47
 0 6.41 6.47 6.47 0 0 0
26/10/2020
6.41
 6,600 6.60 6.60 6.41 0 0 0
23/10/2020
6.60
 0 6.60 6.60 6.60 0 0 0
22/10/2020
6.60
 5,100 6.54 6.67 6.60 0 2,900 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |