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)
16/11/2020
4.55
 5,000 4.60 4.60 4.55 0 0 0
13/11/2020
4.60
 96 4.55 4.60 4.60 0 0 0
12/11/2020
4.55
 18,900 4.70 4.70 4.55 0 400 -0.0
11/11/2020
4.70
 7,600 4.75 4.75 4.65 0 0 0
10/11/2020
4.75
 6,100 4.94 4.94 4.75 0 0 0
09/11/2020
4.94
 564 4.89 4.94 4.94 0 0 0
06/11/2020
4.89
 0 5.38 4.89 4.89 0 0 0
05/11/2020
5.38
 5,500 4.75 5.38 4.75 0 2,500 -0.0
04/11/2020
4.75
 8,800 4.75 4.75 4.75 0 7,800 -0.1
03/11/2020
4.75
 7,811 4.75 4.75 4.75 0 0 0
02/11/2020
4.75
 0 4.75 4.75 4.75 0 0 0
30/10/2020
4.75
 1,100 4.79 4.89 4.75 0 0 0
29/10/2020
4.79
 0 4.79 4.79 4.79 0 0 0
28/10/2020
4.79
 0 4.79 4.79 4.79 0 0 0
27/10/2020
4.79
 0 4.75 4.79 4.79 0 0 0
26/10/2020
4.75
 6,600 4.89 4.89 4.75 0 0 0
23/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
22/10/2020
4.89
 5,100 4.84 4.94 4.89 0 2,900 -0.0
21/10/2020
4.84
 1,900 4.79 4.84 4.84 0 1,900 -0.0
20/10/2020
4.79
 10,400 4.84 4.84 4.79 0 8,500 -0.1
19/10/2020
4.84
 11,000 4.94 4.94 4.70 0 0 0
16/10/2020
4.94
 3,400 4.94 4.94 4.89 0 3,300 -0.0
15/10/2020
4.94
 7,400 4.84 4.94 4.75 0 5,600 -0.1
14/10/2020
4.84
 8,400 4.84 4.84 4.84 0 4,800 -0.0
13/10/2020
4.84
 14,800 4.84 4.84 4.79 0 10,000 -0.1
12/10/2020
4.84
 10,000 4.89 4.89 4.79 0 0 0
09/10/2020
4.89
 18,300 4.89 4.89 4.79 0 2,800 -0.0
08/10/2020
4.89
 67,300 4.99 4.99 4.79 0 11,000 -0.1
07/10/2020
4.99
 36,900 4.99 5.04 4.89 0 0 0
06/10/2020
4.99
 34,731 5.72 5.72 4.99 0 21 -0.0
05/10/2020
5.72
 63,500 4.94 5.72 4.94 0 15,700 -0.2
02/10/2020
4.94
 13,390 5.09 5.14 4.94 0 200 -0.0
01/10/2020
5.09
 28,800 5.04 5.09 4.99 0 22,800 -0.2
30/09/2020
5.04
 36,500 5.14 5.14 4.99 0 0 0
29/09/2020
5.14
 47,610 5.38 5.38 5.14 0 1,010 -0.0
28/09/2020
5.38
 18,600 5.43 5.43 5.28 0 2,200 -0.0
25/09/2020
5.43
 25,800 5.63 5.63 5.43 0 0 0
24/09/2020
5.63
 5,150 5.72 5.72 5.58 300 200 0.0
23/09/2020
5.72
 20,700 5.63 5.72 5.63 0 2,200 -0.0
22/09/2020
5.63
 12,300 5.82 5.82 5.63 300 3,300 -0.0
21/09/2020
5.82
 15,100 5.87 5.87 5.77 200 3,300 -0.0
18/09/2020
5.87
 6,050 5.82 5.87 5.77 0 1,000 -0.0
17/09/2020
5.82
 22,124 5.87 5.87 5.82 24 9,800 -0.1
16/09/2020
5.87
 46,000 5.77 5.87 5.77 0 29,700 -0.4
15/09/2020
5.77
 20,404 5.77 5.77 5.58 4 9,900 -0.1
14/09/2020
5.77
 26,375 5.77 5.77 5.77 100 800 -0.0
11/09/2020
5.77
 5,600 5.77 5.77 5.77 0 5,600 -0.1
10/09/2020
5.77
 10,120 5.77 5.77 5.72 0 3,500 -0.0
09/09/2020
5.77
 13,650 5.72 5.77 5.67 0 10,100 -0.1
08/09/2020
5.72
 19,130 5.87 5.87 5.38 0 0 0
07/09/2020
5.87
 13,100 6.31 6.31 5.48 0 0 0
04/09/2020
6.31
 5,300 6.31 6.31 6.26 0 0 0
03/09/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/09/2020
6.31
 4,800 6.02 6.31 5.97 0 0 0
01/09/2020
6.02
 43,995 6.27 6.27 5.85 0 26,000 -0.4
31/08/2020
6.27
 67,204 5.85 6.27 5.76 0 40,400 -0.6
28/08/2020
5.85
 41,200 5.89 5.89 5.68 0 8,000 -0.1
27/08/2020
5.89
 45,615 6.02 6.02 5.81 3 4,600 -0.1
26/08/2020
6.02
 27,308 5.60 6.02 5.60 0 11,700 -0.2
25/08/2020
5.60
 31,820 5.39 5.60 5.01 0 20,100 -0.2
24/08/2020
5.39
 27,700 4.76 5.39 4.80 0 10,000 -0.1
21/08/2020
4.76
 1,000 4.76 4.76 4.76 0 1,000 -0.0
20/08/2020
4.76
 3,650 4.63 4.76 4.63 0 0 0
19/08/2020
4.63
 0 4.63 4.63 4.63 0 0 0
18/08/2020
4.63
 0 4.63 4.63 4.63 0 0 0
17/08/2020
4.63
 0 4.63 4.63 4.63 0 0 0
14/08/2020
4.63
 0 4.63 4.63 4.63 0 0 0
13/08/2020
4.63
 0 4.63 4.63 4.63 0 0 0
12/08/2020
4.63
 0 4.63 4.63 4.63 0 0 0
11/08/2020
4.63
 0 4.63 4.63 4.63 0 0 0
10/08/2020
4.63
 100 4.63 4.63 4.63 0 0 0
07/08/2020
4.63
 0 4.63 4.63 4.63 0 0 0
06/08/2020
4.63
 0 4.63 4.63 4.63 0 0 0
05/08/2020
4.63
 1,000 4.63 4.63 4.63 0 0 0
04/08/2020
4.63
 50 4.63 4.63 4.63 0 0 0
03/08/2020
4.63
 0 4.63 4.63 4.63 0 0 0
31/07/2020
4.63
 0 4.63 4.63 4.63 0 0 0
30/07/2020
4.63
 0 4.63 4.63 4.63 0 0 0
29/07/2020
4.63
 500 5.05 5.05 4.63 0 0 0
28/07/2020
5.05
 0 5.05 5.05 5.05 0 0 0
27/07/2020
5.05
 0 5.05 5.05 5.05 0 0 0
24/07/2020
5.05
 0 5.05 5.05 5.05 0 0 0
23/07/2020
5.05
 100 5.26 5.26 5.05 0 0 0
22/07/2020
5.26
 0 5.26 5.26 5.26 0 0 0
21/07/2020
5.26
 0 5.26 5.26 5.26 0 0 0
20/07/2020
5.26
 0 5.26 5.26 5.26 0 0 0
17/07/2020
5.26
 300 4.67 5.26 5.26 0 0 0
16/07/2020
4.67
 100 4.54 4.67 4.67 0 0 0
15/07/2020
4.54
 100 5.30 5.30 4.54 0 0 0
14/07/2020
5.30
 0 5.30 5.30 5.30 0 0 0
13/07/2020
5.30
 0 5.72 5.30 5.30 0 0 0
10/07/2020
5.72
 200 5.72 5.72 4.88 0 0 0
09/07/2020
5.72
 0 5.72 5.72 5.72 0 0 0
08/07/2020
5.72
 0 5.72 5.72 5.72 0 0 0
07/07/2020
5.72
 0 5.72 5.72 5.72 0 0 0
06/07/2020
5.72
 0 5.72 5.72 5.72 0 0 0
03/07/2020
5.72
 0 5.72 5.72 5.72 0 0 0
02/07/2020
5.72
 0 5.72 5.72 5.72 0 0 0
01/07/2020
5.72
 0 5.68 5.72 5.72 0 0 0
30/06/2020
5.68
 700 5.30 6.06 5.68 0 0 0
29/06/2020
5.30
 0 5.30 5.30 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |