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)
14/04/2017
4.77
 9,000 5.05 5.05 4.48 4,800 100 0.1
13/04/2017
5.05
 100 4.89 5.05 5.05 0 0 0
12/04/2017
4.89
 400 4.71 4.89 4.89 0 0 0
11/04/2017
4.71
 1,050 4.67 4.71 4.52 0 0 0
10/04/2017
4.67
 12,650 4.48 4.77 4.45 6,000 0 0.1
07/04/2017
4.48
 16,300 5.02 5.02 4.45 8,200 0 0.1
05/04/2017
5.02
 11,670 5.37 5.37 5.02 6,000 0 0.1
04/04/2017
5.37
 17,130 6.38 6.38 5.37 8,000 0 0.2
03/04/2017
6.38
 16,900 6.32 6.57 6.00 10,000 0 0.2
31/03/2017
6.32
 15,500 6.57 6.57 6.32 9,000 0 0.2
30/03/2017
6.57
 26,420 6.00 6.63 6.32 0 0 0
29/03/2017
6.00
 8,953 5.40 6.00 5.34 0 0 0
28/03/2017
5.40
 17,200 5.08 5.40 5.12 0 0 0
27/03/2017
5.08
 18,827 5.08 5.84 5.08 0 0 0
24/03/2017
5.08
 27,223 4.42 5.08 5.05 0 0 0
23/03/2017
4.42
 100 3.92 4.42 4.42 0 0 0
22/03/2017
3.92
 61,900 3.41 3.92 2.91 0 0 0
21/03/2017
3.41
 100 2.97 3.41 3.41 0 0 0
20/03/2017
2.97
 100 2.59 2.97 2.97 0 0 0
17/03/2017
2.59
 100 2.27 2.59 2.59 0 0 0
16/03/2017
2.27
 100 1.99 2.27 2.27 0 0 0
15/03/2017
1.99
 100 1.74 1.99 1.99 0 0 0
14/03/2017
1.74
 100 1.52 1.74 1.74 0 0 0
13/03/2017
1.52
 0 1.52 1.52 1.52 0 0 0
10/03/2017
1.52
 0 1.52 1.52 1.52 0 0 0
09/03/2017
1.52
 3,950 1.33 1.52 1.52 0 0 0
08/03/2017
1.33
 0 1.33 1.33 1.33 0 0 0
07/03/2017
1.33
 200 0.95 1.33 1.33 0 0 0
06/03/2017
0.95
 0 0.95 0.95 0.95 0 0 0
03/03/2017
0.95
 0 0.95 0.95 0.95 0 0 0
02/03/2017
0.95
 0 0.95 0.95 0.95 0 0 0
01/03/2017
0.95
 0 0.95 0.95 0.95 0 0 0
28/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
27/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
24/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
23/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
22/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
21/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
20/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
17/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
16/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
15/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
14/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
13/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
10/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
09/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
08/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
07/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
06/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
03/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
02/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
25/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
24/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
23/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
20/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
19/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
18/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
17/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
16/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
13/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
12/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
11/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
10/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
09/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
06/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
05/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
04/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
03/01/2017
0.95
 0 0.95 0.95 0.95 0 0 0
30/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
29/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
28/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
27/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
26/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
23/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
22/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
21/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
20/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
19/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
16/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
15/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
14/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
13/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
12/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
09/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
08/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
07/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
06/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
05/12/2016
0.95
 0 0.95 0.95 0.95 0 0 0
02/12/2016
0.95
 44,000 0.95 0.95 0.95 0 0 0
01/12/2016
1.04
 0 1.04 1.04 1.04 0 0 0
30/11/2016
1.04
 0 1.04 1.04 1.04 0 0 0
29/11/2016
1.04
 0 1.04 1.04 1.04 0 0 0
28/11/2016
1.04
 0 1.04 1.04 1.04 0 0 0
25/11/2016
1.04
 0 1.04 1.04 1.04 0 0 0
24/11/2016
1.04
 0 1.04 1.04 1.04 0 0 0
23/11/2016
1.04
 0 1.04 1.04 1.04 0 0 0
22/11/2016
1.04
 0 1.04 1.04 1.04 0 0 0
21/11/2016
1.04
 0 1.04 1.04 1.04 0 0 0
18/11/2016
1.04
 0 1.04 1.04 1.04 0 0 0
17/11/2016
1.04
 0 1.04 1.04 1.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |