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)
06/09/2017
4.14
 800 4.07 4.36 4.07 0 0 0
05/09/2017
4.39
 600 4.07 4.39 4.07 0 0 0
01/09/2017
4.39
 1,400 3.92 4.39 3.92 0 100 -0.0
31/08/2017
4.36
 500 4.39 4.42 4.36 0 0 0
30/08/2017
4.14
 0 4.14 4.14 4.14 0 0 0
29/08/2017
4.71
 1,500 3.54 4.71 3.54 0 100 -0.0
28/08/2017
4.14
 100 4.14 4.14 4.14 0 100 -0.0
25/08/2017
4.55
 1,100 4.14 4.55 4.14 0 100 -0.0
24/08/2017
4.71
 1,000 4.71 4.71 4.71 0 0 0
23/08/2017
4.52
 0 4.52 4.52 4.52 0 0 0
22/08/2017
4.52
 0 4.52 4.52 4.52 0 0 0
21/08/2017
4.55
 1,100 4.14 4.55 4.14 0 100 -0.0
18/08/2017
4.45
 0 4.45 4.45 4.45 0 0 0
17/08/2017
4.45
 0 4.45 4.45 4.45 0 0 0
16/08/2017
4.45
 0 4.45 4.45 4.45 0 0 0
15/08/2017
4.55
 400 4.14 4.55 4.14 0 100 -0.0
14/08/2017
4.61
 100 4.61 4.61 4.61 0 0 0
11/08/2017
4.14
 100 4.14 4.14 4.14 0 100 -0.0
10/08/2017
4.71
 2,000 4.39 4.71 4.71 0 0 0
09/08/2017
4.39
 0 4.39 4.39 4.39 0 0 0
08/08/2017
4.39
 100 4.42 4.42 4.39 0 0 0
07/08/2017
4.42
 600 4.48 4.48 3.85 0 100 -0.0
04/08/2017
4.48
 100 4.52 4.52 4.48 0 0 0
03/08/2017
4.52
 700 4.48 4.52 4.14 0 100 -0.0
02/08/2017
4.48
 0 4.64 4.48 4.48 0 0 0
01/08/2017
4.64
 300 4.67 4.67 4.17 0 100 -0.0
31/07/2017
4.67
 500 4.64 4.67 4.17 0 100 -0.0
28/07/2017
4.64
 100 4.17 4.64 4.64 0 0 0
27/07/2017
4.17
 700 4.74 4.74 4.17 0 0 0
26/07/2017
4.74
 1,700 4.58 4.74 4.14 1,500 0 0.0
25/07/2017
4.58
 0 4.58 4.58 4.58 0 0 0
24/07/2017
4.58
 700 4.42 4.58 4.55 0 0 0
21/07/2017
4.42
 1,600 4.14 4.42 4.17 0 0 0
20/07/2017
4.14
 2,700 4.14 4.17 4.14 0 0 0
19/07/2017
4.14
 5,300 4.42 4.42 4.14 5,200 0 0.1
18/07/2017
4.42
 0 4.42 4.42 4.42 0 0 0
17/07/2017
4.42
 700 4.39 4.42 4.42 0 0 0
14/07/2017
4.39
 200 4.17 4.39 4.39 0 0 0
13/07/2017
4.17
 200 4.42 4.42 4.17 0 0 0
12/07/2017
4.42
 0 4.42 4.42 4.42 0 0 0
11/07/2017
4.42
 200 4.23 4.42 4.42 0 0 0
10/07/2017
4.23
 0 4.42 4.23 4.23 0 0 0
07/07/2017
4.42
 6,000 4.42 4.42 4.23 5,100 0 0.1
06/07/2017
4.42
 507 4.26 4.42 4.42 0 0 0
05/07/2017
4.26
 0 4.26 4.26 4.26 0 0 0
04/07/2017
4.26
 0 4.26 4.26 4.26 0 0 0
03/07/2017
4.26
 7 4.26 4.26 4.26 0 0 0
30/06/2017
4.26
 200 4.26 4.26 4.26 0 0 0
29/06/2017
4.26
 500 4.42 4.42 4.26 0 0 0
28/06/2017
4.42
 300 4.42 4.42 4.42 0 0 0
27/06/2017
4.42
 200 4.23 4.42 4.42 0 0 0
26/06/2017
4.23
 207 4.23 4.23 4.23 200 0 0.0
23/06/2017
4.23
 100 4.23 4.23 4.23 100 0 0.0
22/06/2017
4.23
 3,900 4.23 4.23 4.23 2,000 0 0.0
21/06/2017
4.23
 0 4.23 4.23 4.23 0 0 0
20/06/2017
4.23
 3,700 4.39 4.39 4.23 2,000 0 0.0
19/06/2017
4.39
 200 4.23 4.39 4.39 0 0 0
16/06/2017
4.23
 100 4.42 4.42 4.23 100 0 0.0
15/06/2017
4.42
 0 4.42 4.42 4.42 0 0 0
14/06/2017
4.42
 0 4.42 4.42 4.42 0 0 0
13/06/2017
4.42
 500 4.23 4.42 4.42 0 0 0
12/06/2017
4.23
 0 4.23 4.23 4.23 0 0 0
09/06/2017
4.23
 1,000 4.26 4.26 4.23 1,000 0 0.0
08/06/2017
4.26
 0 4.26 4.26 4.26 0 0 0
07/06/2017
4.26
 0 4.26 4.26 4.26 0 0 0
06/06/2017
4.26
 1,110 4.42 4.42 4.26 900 0 0.0
05/06/2017
4.42
 300 4.58 4.58 4.42 0 0 0
02/06/2017
4.58
 200 4.14 4.58 4.58 0 0 0
01/06/2017
4.14
 0 4.14 4.14 4.14 0 0 0
31/05/2017
4.14
 0 4.14 4.14 4.14 0 0 0
30/05/2017
4.14
 0 4.14 4.14 4.14 0 0 0
29/05/2017
4.14
 200 4.55 4.55 4.14 0 0 0
26/05/2017
4.55
 200 4.11 4.55 4.55 0 0 0
25/05/2017
4.11
 316 4.11 4.55 4.11 100 0 0.0
24/05/2017
4.11
 600 4.71 4.71 4.04 0 100 -0.0
23/05/2017
4.71
 200 4.36 4.71 4.71 0 0 0
22/05/2017
4.36
 4,000 4.58 4.58 4.36 4,000 0 0.1
19/05/2017
4.58
 334 4.39 4.58 3.95 0 100 -0.0
18/05/2017
4.39
 400 4.55 4.55 3.82 0 100 -0.0
17/05/2017
4.55
 400 4.48 4.55 3.85 0 100 -0.0
16/05/2017
4.48
 0 4.48 4.48 4.48 0 0 0
15/05/2017
4.48
 1,234 4.23 4.48 4.48 0 0 0
12/05/2017
4.23
 4,400 4.36 4.58 4.23 3,000 0 0.0
11/05/2017
4.36
 10,399 4.58 4.58 3.73 5,000 0 0.1
10/05/2017
4.58
 5,300 4.42 4.58 4.36 5,000 0 0.1
09/05/2017
4.42
 5,000 4.64 4.64 4.42 5,000 0 0.1
08/05/2017
4.64
 1,107 4.55 4.67 4.42 200 0 0.0
05/05/2017
4.55
 2,900 4.29 4.55 4.42 0 0 0
04/05/2017
4.29
 2,900 4.48 4.67 4.04 0 100 -0.0
03/05/2017
4.48
 3,900 4.74 4.74 4.04 3,300 100 0.0
28/04/2017
4.74
 7,800 4.26 4.74 4.17 5,100 0 0.1
27/04/2017
4.26
 5,600 4.39 4.39 4.26 3,600 0 0.0
26/04/2017
4.39
 4,600 4.23 4.39 4.17 0 0 0
25/04/2017
4.23
 16,700 4.29 4.33 4.11 5,000 0 0.1
24/04/2017
4.29
 7,200 4.42 4.42 4.29 4,900 0 0.1
21/04/2017
4.42
 6,400 4.42 4.42 4.42 4,900 0 0.1
20/04/2017
4.42
 900 4.42 4.42 4.42 900 0 0.0
19/04/2017
4.42
 8,900 4.74 4.74 4.42 4,800 0 0.1
18/04/2017
4.74
 2,000 4.71 4.74 4.74 0 0 0
17/04/2017
4.71
 10,000 4.77 4.77 4.48 4,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |