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)
09/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
08/04/2020
5.34
 0 5.40 5.34 5.34 0 0 0
07/04/2020
5.40
 500 5.40 5.40 5.11 0 0 0
06/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
03/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
01/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
31/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
30/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
27/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
26/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
25/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
24/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
23/03/2020
5.40
 3,300 5.34 5.40 5.34 0 0 0
20/03/2020
5.34
 0 5.34 5.34 5.34 0 0 0
19/03/2020
5.34
 0 5.34 5.34 5.34 0 0 0
18/03/2020
5.34
 0 5.34 5.34 5.34 0 0 0
17/03/2020
5.34
 0 5.34 5.34 5.34 0 0 0
16/03/2020
5.34
 0 5.34 5.34 5.34 0 0 0
13/03/2020
5.34
 1,000 5.28 5.34 5.34 0 0 0
12/03/2020
5.28
 0 5.28 5.28 5.28 0 0 0
11/03/2020
5.28
 0 5.28 5.28 5.28 0 0 0
10/03/2020
5.28
 2,300 5.00 5.28 5.23 0 0 0
09/03/2020
5.00
 2,000 5.57 5.57 5.00 0 0 0
06/03/2020
5.57
 0 5.57 5.57 5.57 0 0 0
05/03/2020
5.57
 0 5.57 5.57 5.57 0 0 0
04/03/2020
5.57
 0 5.57 5.57 5.57 0 0 0
03/03/2020
5.57
 1,000 5.57 5.57 5.57 0 0 0
02/03/2020
5.57
 0 5.57 5.57 5.57 0 0 0
28/02/2020
5.57
 0 6.25 5.57 5.57 0 0 0
27/02/2020
6.25
 1,100 5.51 6.25 5.51 0 0 0
26/02/2020
5.51
 0 5.51 5.51 5.51 0 0 0
25/02/2020
5.51
 1,000 5.68 5.68 5.51 0 0 0
24/02/2020
5.68
 0 5.68 5.68 5.68 0 0 0
21/02/2020
5.68
 0 5.68 5.68 5.68 0 0 0
20/02/2020
5.68
 100 6.65 6.65 5.68 0 0 0
19/02/2020
6.65
 100 5.91 6.65 6.65 0 0 0
18/02/2020
5.91
 0 5.91 5.91 5.91 0 0 0
17/02/2020
5.91
 14 5.91 5.91 5.91 0 0 0
14/02/2020
5.91
 100 5.23 5.91 5.91 0 0 0
13/02/2020
5.23
 200 5.11 5.23 5.23 0 0 0
12/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
11/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
10/02/2020
5.11
 0 5.11 5.11 5.11 0 0 0
07/02/2020
5.11
 100 4.54 5.11 5.11 0 0 0
06/02/2020
4.54
 0 4.54 4.54 4.54 0 0 0
05/02/2020
4.54
 0 4.54 4.54 4.54 0 0 0
04/02/2020
4.54
 0 4.54 4.54 4.54 0 0 0
03/02/2020
4.54
 100 5.68 5.68 4.54 0 100 -0.0
31/01/2020
5.68
 200 5.79 5.79 4.43 0 100 -0.0
30/01/2020
5.79
 200 5.68 5.79 4.43 0 100 -0.0
22/01/2020
5.68
 200 5.06 5.68 4.43 0 100 -0.0
21/01/2020
5.06
 200 5.06 5.06 5.06 0 0 0
20/01/2020
5.06
 200 5.06 5.06 4.37 0 100 -0.0
17/01/2020
5.06
 2,100 4.43 5.06 4.49 0 0 0
16/01/2020
4.43
 1,100 3.86 4.43 4.43 0 0 0
15/01/2020
3.86
 100 4.37 4.37 3.86 0 100 -0.0
14/01/2020
4.37
 100 3.81 4.37 4.37 0 0 0
13/01/2020
3.81
 100 3.35 3.81 3.81 0 0 0
10/01/2020
3.35
 400 3.92 3.92 3.35 0 0 0
09/01/2020
3.92
 100 3.92 3.92 3.92 0 100 -0.0
08/01/2020
3.92
 0 3.92 3.92 3.92 0 0 0
07/01/2020
3.92
 0 3.92 3.92 3.92 0 0 0
06/01/2020
3.92
 100 4.60 4.60 3.92 0 100 -0.0
03/01/2020
4.60
 100 4.20 4.60 4.60 0 0 0
02/01/2020
4.20
 1 4.20 4.20 4.20 0 0 0
31/12/2019
4.20
 100 4.89 4.89 4.20 0 100 -0.0
30/12/2019
4.89
 100 4.37 4.89 4.89 0 0 0
27/12/2019
4.37
 0 4.37 4.37 4.37 0 0 0
26/12/2019
4.37
 0 4.37 4.37 4.37 0 0 0
25/12/2019
4.37
 10 4.37 4.37 4.37 0 0 0
24/12/2019
4.37
 400 4.26 4.37 4.37 400 0 0.0
23/12/2019
4.26
 745 4.26 4.26 4.26 0 0 0
20/12/2019
4.26
 0 4.26 4.26 4.26 0 0 0
19/12/2019
4.26
 0 4.26 4.26 4.26 0 0 0
18/12/2019
4.26
 100 4.20 4.26 4.26 0 0 0
17/12/2019
4.20
 1,400 4.26 4.26 4.20 0 0 0
16/12/2019
4.26
 0 4.26 4.26 4.26 0 0 0
13/12/2019
4.26
 0 4.26 4.26 4.26 0 0 0
12/12/2019
4.26
 0 4.26 4.26 4.26 0 0 0
11/12/2019
4.26
 100 4.43 4.43 4.26 0 0 0
10/12/2019
4.43
 0 4.43 4.43 4.43 0 0 0
09/12/2019
4.43
 0 4.43 4.43 4.43 0 0 0
06/12/2019
4.43
 0 4.43 4.43 4.43 0 0 0
05/12/2019
4.43
 0 4.43 4.43 4.43 0 0 0
04/12/2019
4.43
 0 4.43 4.43 4.43 0 0 0
03/12/2019
4.43
 0 4.43 4.43 4.43 0 0 0
02/12/2019
4.43
 0 4.43 4.43 4.43 0 0 0
29/11/2019
4.43
 0 4.43 4.43 4.43 0 0 0
28/11/2019
4.43
 0 4.43 4.43 4.43 0 0 0
27/11/2019
4.43
 0 4.43 4.43 4.43 0 0 0
26/11/2019
4.43
 0 4.43 4.43 4.43 0 0 0
25/11/2019
4.43
 0 4.43 4.43 4.43 0 0 0
22/11/2019
4.43
 0 4.43 4.43 4.43 0 0 0
21/11/2019
4.43
 0 4.43 4.43 4.43 0 0 0
20/11/2019
4.43
 100 4.66 4.66 4.43 0 0 0
19/11/2019
4.66
 0 4.66 4.66 4.66 0 0 0
18/11/2019
4.66
 0 4.66 4.66 4.66 0 0 0
15/11/2019
4.66
 0 4.66 4.66 4.66 0 0 0
14/11/2019
4.66
 100 4.54 4.66 4.66 0 0 0
13/11/2019
4.54
 0 4.54 4.54 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |