CTCP Xây dựng và Thiết kế Số 1 (dcf)

33.40
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
(2026-02-23) 		-0.70 -2.05% 7,000 0 0
31.90
41
33.40
2 tháng
(2026-01-15) 		-10.10 -23.22% 14,000 0 0
30.10
45
33.40
3 tháng
(2025-12-16) 		-1.60 -4.57% 25,800 0 0
30.10
45
33.40
6 tháng
(2025-09-17) 		-1.60 -4.57% 122,800 0 0
30.10
45
33.40
12 tháng
(2025-03-21) 		-6.02 -15.27% 206,200 0 0
28.74
50
33.40
24 tháng
(2024-03-26) 		-2.53 -7.04% 264,003 0 0
27.21
50.37
33.40
36 tháng
(2023-04-03) 		-3.58 -9.68% 354,379 0 0
26.51
63.35
33.40
60 tháng
(2021-04-12) 		25.73 335.20% 1,556,878 0 0
3.21
63.35
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
5.09
 1,000 5.09 5.09 5.09 0 0 0
12/10/2017
4.90
 6,100 4.90 4.90 4.90 0 0 0
11/10/2017
5.27
 0 5.27 5.27 5.27 0 0 0
10/10/2017
5.27
 0 5.27 5.27 5.27 0 0 0
09/10/2017
5.27
 400 5.27 5.27 5.27 0 0 0
06/10/2017
5.09
 0 5.09 5.09 5.09 0 0 0
05/10/2017
5.02
 3,599 5.27 5.27 5.02 0 0 0
04/10/2017
5.02
 14,000 5.02 5.02 5.02 0 0 0
03/10/2017
5.33
 0 5.33 5.33 5.33 0 0 0
02/10/2017
5.33
 0 5.33 5.33 5.33 0 0 0
29/09/2017
5.33
 100 5.33 5.33 5.33 0 0 0
28/09/2017
4.90
 4,100 4.90 4.90 4.90 0 0 0
27/09/2017
5.33
 0 5.33 5.33 5.33 0 0 0
26/09/2017
5.33
 500 5.33 5.33 5.33 0 0 0
25/09/2017
4.90
 4,060 4.90 4.90 4.90 0 0 0
22/09/2017
4.90
 5,826 5.51 5.51 4.90 0 67 -0.0
21/09/2017
4.84
 15,500 4.84 4.84 4.84 0 12,500 -0.1
20/09/2017
4.84
 5,000 4.84 4.84 4.84 0 0 0
19/09/2017
4.84
 8,000 4.84 4.84 4.84 0 0 0
18/09/2017
4.84
 2,400 4.84 4.84 4.78 0 0 0
15/09/2017
4.84
 6,000 4.78 4.90 4.78 0 0 0
14/09/2017
4.78
 4,500 4.72 4.78 4.72 0 0 0
13/09/2017
4.60
 2,004 4.60 4.60 4.60 0 0 0
12/09/2017
4.60
 1,500 4.47 4.60 4.47 0 0 0
11/09/2017
4.41
 7,400 4.41 4.41 3.74 0 0 0
08/09/2017
4.41
 3,300 3.80 4.41 3.80 0 0 0
07/09/2017
4.47
 5,200 4.17 4.53 4.17 0 0 0
06/09/2017
4.41
 59,500 4.04 4.53 4.04 0 0 0
05/09/2017
4.29
 13,900 3.92 4.78 3.92 0 0 0
01/09/2017
4.47
 4,100 4.23 4.47 4.23 0 0 0
31/08/2017
4.35
 2,500 4.35 4.35 4.35 0 0 0
30/08/2017
4.35
 1,000 4.35 4.35 4.35 0 0 0
29/08/2017
4.47
 35,100 4.47 4.78 4.47 0 0 0
28/08/2017
4.90
 3,300 4.84 4.90 4.84 0 0 0
25/08/2017
4.60
 200 4.60 4.60 4.60 0 0 0
24/08/2017
4.90
 12,400 4.72 4.90 4.66 0 0 0
23/08/2017
4.90
 504 4.90 4.90 4.90 0 0 0
22/08/2017
4.90
 1,700 4.90 4.90 4.90 0 0 0
21/08/2017
4.60
 100 4.60 4.60 4.60 0 0 0
18/08/2017
4.90
 100 4.90 4.90 4.90 0 0 0
17/08/2017
4.84
 8,100 4.66 5.09 4.66 0 0 0
16/08/2017
4.66
 4,077 4.66 4.66 4.66 0 0 0
15/08/2017
4.66
 0 4.66 4.66 4.66 0 0 0
14/08/2017
4.66
 28,876 4.60 4.72 4.60 0 0 0
11/08/2017
4.60
 1,000 4.60 4.60 4.60 0 0 0
10/08/2017
4.60
 9,100 4.47 4.60 4.47 0 0 0
09/08/2017
4.41
 7,004 4.35 4.53 4.35 0 0 0
08/08/2017
4.35
 6,700 4.29 4.35 4.29 0 0 0
07/08/2017
4.11
 2,000 4.11 4.11 4.11 0 0 0
04/08/2017
4.47
 24,000 4.60 4.60 4.47 0 0 0
03/08/2017
4.60
 5,900 4.60 4.60 4.41 0 0 0
02/08/2017
4.78
 5,000 4.29 4.78 4.29 0 0 0
01/08/2017
4.17
 1,000 4.17 4.17 4.17 0 0 0
31/07/2017
3.86
 400 3.92 4.53 3.86 0 0 0
28/07/2017
4.23
 43,000 3.92 4.47 3.92 0 0 0
27/07/2017
4.17
 0 4.17 4.17 4.17 0 0 0
26/07/2017
4.17
 3,000 4.17 4.17 4.17 0 0 0
25/07/2017
4.17
 0 4.17 4.17 4.17 0 0 0
24/07/2017
4.60
 5,102 4.66 4.66 4.17 0 0 0
21/07/2017
4.17
 1,000 4.17 4.17 4.17 0 0 0
20/07/2017
4.11
 1,000 4.11 4.11 4.11 0 0 0
19/07/2017
4.11
 0 4.11 4.11 4.11 0 0 0
18/07/2017
4.11
 2 4.11 4.11 4.11 0 0 0
17/07/2017
4.11
 31,500 4.11 4.11 4.04 0 0 0
14/07/2017
4.17
 37,900 3.86 4.23 3.86 0 0 0
13/07/2017
4.04
 42,100 3.68 4.23 3.68 0 0 0
12/07/2017
3.98
 10,100 3.68 3.98 3.68 0 0 0
11/07/2017
3.98
 1,900 3.98 3.98 3.98 0 0 0
10/07/2017
4.04
 3,110 4.04 4.04 4.04 0 0 0
07/07/2017
4.23
 106,550 3.92 4.23 3.92 0 0 0
06/07/2017
3.98
 5,500 3.92 3.98 3.92 0 0 0
05/07/2017
3.80
 11,100 3.68 3.92 3.68 0 0 0
04/07/2017
3.92
 10 3.92 3.92 3.92 0 0 0
03/07/2017
3.92
 14,400 3.92 3.92 3.92 0 0 0
30/06/2017
3.98
 11,900 3.86 3.98 3.86 0 0 0
29/06/2017
3.86
 9,950 3.86 3.86 3.86 0 0 0
28/06/2017
3.74
 0 3.74 3.74 3.74 0 0 0
27/06/2017
3.74
 4,000 3.74 3.74 3.74 0 0 0
26/06/2017
3.68
 0 3.68 3.68 3.68 0 0 0
23/06/2017
3.68
 2,000 3.68 3.68 3.68 0 0 0
22/06/2017
3.80
 200 3.80 3.80 3.80 0 0 0
21/06/2017
3.92
 4,900 3.68 3.92 3.68 0 0 0
20/06/2017
3.86
 6,400 3.86 4.04 3.86 0 0 0
19/06/2017
3.86
 0 3.86 3.86 3.86 0 0 0
16/06/2017
3.86
 22,400 3.68 3.92 3.68 0 0 0
15/06/2017
3.19
 8,400 3.80 3.80 3.19 0 0 0
14/06/2017
3.80
 3,000 3.74 3.80 3.74 0 0 0
13/06/2017
3.74
 800 3.74 3.74 3.74 0 0 0
12/06/2017
3.86
 2,000 3.74 3.86 3.74 0 0 0
09/06/2017
3.61
 200 3.61 3.61 3.61 0 0 0
08/06/2017
3.86
 1,000 3.86 3.86 3.86 0 0 0
07/06/2017
3.86
 2,200 3.80 3.86 3.80 0 0 0
06/06/2017
3.80
 5,800 3.86 3.86 3.80 0 0 0
05/06/2017
3.80
 38,000 3.86 3.92 3.80 0 0 0
02/06/2017
3.68
 6,900 3.68 3.80 3.68 0 0 0
01/06/2017
3.49
 1,000 3.49 3.49 3.49 0 0 0
31/05/2017
3.68
 0 3.68 3.68 3.68 0 0 0
30/05/2017
3.68
 2,000 3.68 3.68 3.68 0 0 0
29/05/2017
3.68
 2,900 3.43 3.68 3.43 0 0 0
26/05/2017
3.55
 1,900 3.68 3.68 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |