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)
26/06/2020
5.30
 0 5.30 5.30 5.30 0 0 0
25/06/2020
5.30
 0 5.30 5.30 5.30 0 0 0
24/06/2020
5.30
 0 5.30 5.30 5.30 0 0 0
23/06/2020
5.30
 0 5.30 5.30 5.30 0 0 0
22/06/2020
5.30
 0 5.30 5.30 5.30 0 0 0
19/06/2020
5.30
 0 5.30 5.30 5.30 0 0 0
18/06/2020
5.30
 0 5.30 5.30 5.30 0 0 0
17/06/2020
5.30
 100 6.23 6.23 5.30 0 0 0
16/06/2020
6.23
 0 6.23 6.23 6.23 0 0 0
15/06/2020
6.23
 0 6.23 6.23 6.23 0 0 0
12/06/2020
6.23
 0 6.23 6.23 6.23 0 0 0
11/06/2020
6.23
 0 6.23 6.23 6.23 0 0 0
10/06/2020
6.23
 0 6.23 6.23 6.23 0 0 0
09/06/2020
6.23
 0 6.23 6.23 6.23 0 0 0
08/06/2020
6.23
 100 5.68 6.23 6.23 0 0 0
05/06/2020
5.68
 0 5.68 5.68 5.68 0 0 0
04/06/2020
5.68
 100 5.13 5.68 5.68 0 0 0
03/06/2020
5.13
 0 5.13 5.13 5.13 0 0 0
02/06/2020
5.13
 100 4.54 5.13 5.13 0 0 0
01/06/2020
4.54
 12,400 3.96 4.54 4.54 0 0 0
29/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
28/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
27/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
26/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
25/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
22/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
21/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
20/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
19/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
18/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
15/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
14/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
13/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
12/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
11/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
08/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
07/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
06/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
05/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
04/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
29/04/2020
3.96
 100 3.96 3.96 3.96 0 0 0
28/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
27/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
24/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
23/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
22/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
21/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
20/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
17/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
16/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
15/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
14/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
13/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
10/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
09/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
08/04/2020
3.96
 0 4.00 3.96 3.96 0 0 0
07/04/2020
4.00
 500 4.00 4.00 3.79 0 0 0
06/04/2020
4.00
 0 4.00 4.00 4.00 0 0 0
03/04/2020
4.00
 0 4.00 4.00 4.00 0 0 0
01/04/2020
4.00
 0 4.00 4.00 4.00 0 0 0
31/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
30/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
27/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
26/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
25/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
24/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
23/03/2020
4.00
 3,300 3.96 4.00 3.96 0 0 0
20/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
19/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
18/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
17/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
16/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
13/03/2020
3.96
 1,000 3.91 3.96 3.96 0 0 0
12/03/2020
3.91
 0 3.91 3.91 3.91 0 0 0
11/03/2020
3.91
 0 3.91 3.91 3.91 0 0 0
10/03/2020
3.91
 2,300 3.70 3.91 3.87 0 0 0
09/03/2020
3.70
 2,000 4.12 4.12 3.70 0 0 0
06/03/2020
4.12
 0 4.12 4.12 4.12 0 0 0
05/03/2020
4.12
 0 4.12 4.12 4.12 0 0 0
04/03/2020
4.12
 0 4.12 4.12 4.12 0 0 0
03/03/2020
4.12
 1,000 4.12 4.12 4.12 0 0 0
02/03/2020
4.12
 0 4.12 4.12 4.12 0 0 0
28/02/2020
4.12
 0 4.63 4.12 4.12 0 0 0
27/02/2020
4.63
 1,100 4.08 4.63 4.08 0 0 0
26/02/2020
4.08
 0 4.08 4.08 4.08 0 0 0
25/02/2020
4.08
 1,000 4.21 4.21 4.08 0 0 0
24/02/2020
4.21
 0 4.21 4.21 4.21 0 0 0
21/02/2020
4.21
 0 4.21 4.21 4.21 0 0 0
20/02/2020
4.21
 100 4.92 4.92 4.21 0 0 0
19/02/2020
4.92
 100 4.38 4.92 4.92 0 0 0
18/02/2020
4.38
 0 4.38 4.38 4.38 0 0 0
17/02/2020
4.38
 14 4.38 4.38 4.38 0 0 0
14/02/2020
4.38
 100 3.87 4.38 4.38 0 0 0
13/02/2020
3.87
 200 3.79 3.87 3.87 0 0 0
12/02/2020
3.79
 0 3.79 3.79 3.79 0 0 0
11/02/2020
3.79
 0 3.79 3.79 3.79 0 0 0
10/02/2020
3.79
 0 3.79 3.79 3.79 0 0 0
07/02/2020
3.79
 100 3.37 3.79 3.79 0 0 0
06/02/2020
3.37
 0 3.37 3.37 3.37 0 0 0
05/02/2020
3.37
 0 3.37 3.37 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |