CTCP Xây dựng và Thiết kế Số 1 (dcf)

31.90
0
(0%)
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
(2026-07-01) 		-3.60 -10.14% 900 0 0
27.50
35.50
31.90
2 tháng
(2026-06-01) 		2.60 8.87% 7,400 0 0
25
39
31.90
3 tháng
(2026-05-04) 		5.11 19.09% 7,700 0 0
25
39
31.90
6 tháng
(2026-02-02) 		-8.28 -20.60% 26,200 0 0
25
43.30
31.90
12 tháng
(2025-08-05) 		0.02 0.08% 190,400 0 0
25
43.30
31.90
24 tháng
(2024-08-12) 		1.56 5.15% 255,292 0 0
25
44.98
31.90
36 tháng
(2023-08-16) 		-24.66 -43.60% 359,559 0 0
23.67
56.56
31.90
60 tháng
(2021-08-26) 		29.03 1,013.24% 1,533,464 0 0
2.87
56.56
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2018
5.36
 0 5.36 5.36 5.36 0 0 0
14/12/2018
5.36
 0 5.36 5.36 5.36 0 0 0
13/12/2018
5.36
 0 5.36 5.36 5.36 0 0 0
12/12/2018
5.36
 0 5.36 5.36 5.36 0 0 0
11/12/2018
5.36
 2 5.36 5.36 5.36 0 0 0
10/12/2018
5.36
 0 5.36 5.36 5.36 0 0 0
07/12/2018
5.36
 1 5.36 5.36 5.36 0 0 0
06/12/2018
5.36
 500 5.36 5.36 5.36 0 0 0
05/12/2018
5.36
 500 5.36 5.36 5.36 0 0 0
04/12/2018
3.80
 1,408 5.05 5.05 3.80 0 0 0
03/12/2018
4.42
 0 4.42 4.42 4.42 0 0 0
30/11/2018
4.42
 0 4.42 4.42 4.42 0 0 0
29/11/2018
4.42
 0 4.42 4.42 4.42 0 0 0
28/11/2018
4.42
 0 4.42 4.42 4.42 0 0 0
27/11/2018
4.42
 0 4.42 4.42 4.42 0 0 0
26/11/2018
4.42
 0 4.42 4.42 4.42 0 0 0
23/11/2018
4.42
 0 4.42 4.42 4.42 0 0 0
22/11/2018
4.42
 0 4.42 4.42 4.42 0 0 0
21/11/2018
4.42
 0 4.42 4.42 4.42 0 0 0
20/11/2018
4.42
 0 4.42 4.42 4.42 0 0 0
19/11/2018
4.42
 0 4.42 4.42 4.42 0 0 0
16/11/2018
4.42
 0 4.42 4.42 4.42 0 0 0
15/11/2018
4.49
 1,000 4.36 4.49 4.36 0 0 0
14/11/2018
3.92
 0 3.92 3.92 3.92 0 0 0
13/11/2018
3.92
 0 3.92 3.92 3.92 0 0 0
12/11/2018
3.92
 100 3.92 3.92 3.92 0 0 0
09/11/2018
4.61
 0 4.61 4.61 4.61 0 0 0
08/11/2018
4.61
 0 4.61 4.61 4.61 0 0 0
07/11/2018
4.61
 0 4.61 4.61 4.61 0 0 0
06/11/2018
4.61
 0 4.61 4.61 4.61 0 0 0
05/11/2018
4.61
 0 4.61 4.61 4.61 0 0 0
02/11/2018
4.61
 0 4.61 4.61 4.61 0 0 0
01/11/2018
4.61
 0 4.61 4.61 4.61 0 0 0
31/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
30/10/2018
4.61
 200 4.61 4.61 4.61 0 0 0
29/10/2018
5.42
 0 5.42 5.42 5.42 0 0 0
26/10/2018
5.42
 0 5.42 5.42 5.42 0 0 0
25/10/2018
5.42
 0 5.42 5.42 5.42 0 0 0
24/10/2018
5.42
 0 5.42 5.42 5.42 0 0 0
23/10/2018
5.42
 0 5.42 5.42 5.42 0 0 0
22/10/2018
5.42
 1,000 5.42 5.42 5.42 0 0 0
19/10/2018
5.29
 300 5.29 5.29 5.29 0 0 0
18/10/2018
5.23
 4,300 4.67 5.23 4.67 0 0 0
17/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
16/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
15/10/2018
4.61
 900 4.61 4.61 4.61 0 0 0
12/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
11/10/2018
4.61
 100 4.61 4.61 4.61 0 0 0
10/10/2018
4.61
 1,900 4.61 4.61 4.61 0 0 0
09/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
08/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
05/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
04/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
03/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
02/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
01/10/2018
4.61
 0 4.61 4.61 4.61 0 0 0
28/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
27/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
26/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
25/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
24/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
21/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
20/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
19/09/2018
4.61
 2 4.61 4.61 4.61 0 0 0
18/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
17/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
14/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
13/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
12/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
11/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
10/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
07/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
06/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
05/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
04/09/2018
4.61
 0 4.61 4.61 4.61 0 0 0
31/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
30/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
29/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
28/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
27/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
24/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
23/08/2018
4.61
 200 4.61 4.61 4.61 0 0 0
22/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
21/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
20/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
17/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
16/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
15/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
14/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
13/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
10/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
10/08/2018
4.61
 0 4.61 4.61 4.61 0 0 0
09/08/2018
4.61
 800 4.61 4.61 4.61 0 0 0
08/08/2018
4.38
 0 4.38 4.38 4.38 0 0 0
07/08/2018
4.38
 0 4.38 4.38 4.38 0 0 0
06/08/2018
4.38
 0 4.38 4.38 4.38 0 0 0
03/08/2018
4.38
 0 4.38 4.38 4.38 0 0 0
02/08/2018
4.38
 0 4.38 4.38 4.38 0 0 0
01/08/2018
4.38
 0 4.38 4.38 4.38 0 0 0
31/07/2018
4.38
 0 4.38 4.38 4.38 0 0 0
30/07/2018
4.38
 0 4.38 4.38 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |