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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |