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

5.20
0.40
(8.33%)
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
(2026-08-18) 		-0.50 -8.77% 26,300 0 0.0
5
8.50
5.20
2 tháng
(2026-07-20) 		-0.70 -11.86% 61,600 100 0.0
5
8.50
5.20
3 tháng
(2026-06-19) 		-0.58 -10% 142,400 200 0.0
5
8.50
5.20
6 tháng
(2026-03-23) 		-0.06 -1.13% 364,600 400 0.0
3.70
8.50
5.20
12 tháng
(2025-09-22) 		-0.80 -13.33% 576,000 800 0.0
3.70
8.50
5.20
24 tháng
(2024-09-27) 		-1.10 -17.41% 828,455 -600 0.1
3.70
9.70
5.20
36 tháng
(2023-10-03) 		-0.36 -6.40% 1,144,373 -9,112 0.0
3.70
9.70
5.20
60 tháng
(2021-10-13) 		-2.68 -33.98% 2,455,318 -25,602 0.1
2.99
11.01
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
10.42
 100 10.47 10.47 10.42 0 0 0
12/04/2021
10.47
 1,363 10.37 10.47 9.83 0 0 0
09/04/2021
10.37
 10,500 10.37 10.37 10.37 0 0 0
08/04/2021
10.37
 100 10.37 10.37 10.37 0 0 0
07/04/2021
10.37
 2,404 10.47 10.47 10.27 0 0 0
06/04/2021
10.47
 20,500 10.52 10.52 10.47 0 0 0
05/04/2021
10.52
 39,500 10.47 10.52 10.32 0 0 0
02/04/2021
10.47
 2,906 10.52 10.57 10.03 0 0 0
01/04/2021
10.52
 12,100 10.13 11.25 10.37 0 0 0
31/03/2021
10.13
 734 10.57 11.15 10.13 0 0 0
30/03/2021
10.57
 31,002 10.18 10.57 9.69 0 0 0
29/03/2021
10.18
 34,700 10.27 10.27 9.78 0 0 0
26/03/2021
10.27
 108,900 10.42 10.52 10.22 0 0 0
25/03/2021
10.42
 74,525 9.98 11.15 10.08 0 0 0
24/03/2021
9.98
 137,631 8.81 9.98 9.98 0 0 0
23/03/2021
8.81
 121,934 7.83 8.81 7.83 0 0 0
22/03/2021
7.83
 800 7.83 7.83 7.63 0 0 0
19/03/2021
7.83
 3,000 7.83 7.83 7.78 0 0 0
18/03/2021
7.83
 4,100 7.83 7.83 7.83 0 0 0
17/03/2021
7.83
 1,000 7.83 7.83 7.83 0 0 0
16/03/2021
7.83
 134 7.78 7.83 7.83 0 0 0
15/03/2021
7.78
 4,200 7.88 7.88 7.63 0 0 0
12/03/2021
7.88
 200 7.88 7.88 7.88 0 0 0
11/03/2021
7.88
 4,600 7.88 7.97 7.68 0 0 0
10/03/2021
7.88
 9,300 7.83 7.93 7.83 0 0 0
09/03/2021
7.83
 8,800 8.17 8.17 7.58 0 0 0
08/03/2021
8.17
 8,000 8.27 8.32 7.83 0 0 0
05/03/2021
8.27
 3,700 8.22 8.27 7.44 0 0 0
04/03/2021
8.22
 28,800 7.34 8.27 7.44 0 0 0
03/03/2021
7.34
 38,200 6.41 7.34 6.51 0 0 0
02/03/2021
6.41
 200 6.56 6.56 6.41 0 0 0
01/03/2021
6.56
 0 6.56 6.56 6.56 0 0 0
26/02/2021
6.56
 100 6.60 6.60 6.56 0 0 0
25/02/2021
6.60
 3,000 6.31 6.60 6.41 0 0 0
24/02/2021
6.31
 8,100 6.31 6.36 6.31 0 0 0
23/02/2021
6.31
 2,600 6.16 6.31 6.31 0 0 0
22/02/2021
6.16
 3,000 6.70 6.70 6.16 0 0 0
19/02/2021
6.70
 100 5.97 6.70 6.70 0 0 0
18/02/2021
5.97
 3,000 5.97 5.97 5.97 0 0 0
17/02/2021
5.97
 0 5.97 5.97 5.97 0 0 0
09/02/2021
5.97
 0 5.97 5.97 5.97 0 0 0
08/02/2021
5.97
 1,000 6.02 6.02 5.97 0 0 0
05/02/2021
6.02
 7,200 5.87 6.02 5.92 0 0 0
04/02/2021
5.87
 0 5.92 5.87 5.87 0 0 0
03/02/2021
5.92
 6,500 5.77 5.92 5.82 0 0 0
02/02/2021
5.77
 200 5.38 5.77 5.77 0 0 0
01/02/2021
5.38
 2,200 5.28 5.38 5.28 0 0 0
29/01/2021
5.28
 9,600 6.31 6.31 5.19 0 0 0
28/01/2021
6.31
 800 5.82 6.31 4.99 0 0 0
27/01/2021
5.82
 100 6.60 6.60 5.82 0 0 0
26/01/2021
6.60
 300 6.02 6.80 6.60 0 0 0
25/01/2021
6.02
 4,505 5.58 6.02 5.53 0 0 0
22/01/2021
5.58
 9,600 5.23 5.58 5.19 0 0 0
21/01/2021
5.23
 2,100 5.58 5.58 4.94 0 0 0
20/01/2021
5.58
 101 5.58 5.58 5.58 0 0 0
19/01/2021
5.58
 1,100 5.58 5.58 5.38 0 0 0
18/01/2021
5.58
 2,000 5.43 5.58 5.58 0 0 0
15/01/2021
5.43
 2,500 5.43 5.43 5.43 0 0 0
14/01/2021
5.43
 100 5.38 5.43 5.43 0 0 0
13/01/2021
5.38
 5,600 5.38 5.58 5.38 0 0 0
12/01/2021
5.38
 500 5.19 5.58 5.33 0 0 0
11/01/2021
5.19
 300 5.19 5.19 5.19 0 0 0
08/01/2021
5.19
 0 5.09 5.19 5.19 0 0 0
07/01/2021
5.09
 300 5.09 5.33 5.09 0 0 0
06/01/2021
5.09
 3,000 5.09 5.09 5.09 0 0 0
05/01/2021
5.09
 1,793 5.04 5.09 5.04 0 0 0
04/01/2021
5.04
 600 5.33 5.33 5.04 0 0 0
31/12/2020
5.33
 1,300 4.99 5.33 4.99 0 0 0
30/12/2020
4.99
 3,200 4.89 4.99 4.89 0 0 0
29/12/2020
4.89
 1,669 4.89 4.89 4.84 0 0 0
28/12/2020
4.89
 4,100 4.79 4.89 4.75 0 0 0
25/12/2020
4.79
 3,000 4.60 4.79 4.70 0 0 0
24/12/2020
4.60
 1,300 4.65 4.65 4.60 0 0 0
23/12/2020
4.65
 75 4.60 4.65 4.65 0 0 0
22/12/2020
4.60
 2,600 4.70 4.70 4.60 0 0 0
21/12/2020
4.70
 12,100 4.70 4.70 4.55 0 0 0
18/12/2020
4.70
 4,200 4.65 4.70 4.65 0 0 0
17/12/2020
4.65
 15,000 4.55 4.65 4.40 0 0 0
16/12/2020
4.55
 17,000 4.79 4.79 4.55 0 0 0
15/12/2020
4.79
 1,000 4.79 4.79 4.79 0 0 0
14/12/2020
4.79
 90 4.79 4.79 4.79 0 90 -0.0
11/12/2020
4.79
 0 4.84 4.79 4.79 0 0 0
10/12/2020
4.84
 400 5.09 5.09 4.65 0 0 0
09/12/2020
5.09
 0 5.09 5.09 5.09 0 0 0
08/12/2020
5.09
 100 4.65 5.09 5.09 0 0 0
07/12/2020
4.65
 38,100 4.70 4.70 4.40 0 0 0
04/12/2020
4.70
 0 4.70 4.70 4.70 0 0 0
03/12/2020
4.70
 500 4.65 4.70 4.70 0 0 0
02/12/2020
4.65
 100 4.45 4.65 4.65 0 0 0
01/12/2020
4.45
 8,900 4.55 4.55 4.35 0 0 0
30/11/2020
4.55
 9,600 4.79 4.79 4.55 0 0 0
27/11/2020
4.79
 0 4.79 4.79 4.79 0 0 0
26/11/2020
4.79
 2,500 4.65 4.79 4.75 0 0 0
25/11/2020
4.65
 1,300 4.60 4.65 4.65 0 0 0
24/11/2020
4.60
 0 4.60 4.60 4.60 0 0 0
23/11/2020
4.60
 2,600 4.84 4.84 4.60 0 0 0
20/11/2020
4.84
 0 4.89 4.84 4.84 0 0 0
19/11/2020
4.89
 700 4.84 4.89 4.79 0 0 0
18/11/2020
4.84
 9,500 4.70 4.84 4.65 0 7,100 -0.1
17/11/2020
4.70
 6,900 4.55 4.75 4.50 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |