CTCP Đầu tư Phát triển Xây dựng Số 1 (dc1)

6
0.50
(9.09%)
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) 		-1 -15.15% 23,200 -300 0
5.40
6.60
6
2 tháng
(2026-06-01) 		-0.33 -5.50% 181,900 100 0
5.40
6.70
6
3 tháng
(2026-05-04) 		-0.84 -13.10% 197,700 100 0
5.40
7.41
6
6 tháng
(2026-02-02) 		-0.55 -8.92% 341,400 100 0
4.67
7.41
6
12 tháng
(2025-08-05) 		0.49 9.57% 535,500 100 0.0
4.67
7.41
6
24 tháng
(2024-08-12) 		0.34 6.48% 715,610 -3,100 0.1
4.30
9.70
6
36 tháng
(2023-08-16) 		0.70 14.35% 1,184,505 -45,912 -0.2
4.22
9.70
6
60 tháng
(2021-08-26) 		-1.20 -17.65% 2,547,547 11,198 0.8
2.99
11.01
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2023
5.66
 7,600 5.66 5.66 5.41 500 0 0.0
18/09/2023
5.66
 17,100 5.85 5.98 5.22 1,300 0 0.0
15/09/2023
5.85
 6,300 5.91 5.91 5.72 0 0 0
14/09/2023
5.91
 7,200 5.98 6.17 5.79 0 0 0
13/09/2023
5.98
 15,700 5.53 6.23 5.60 0 0 0
12/09/2023
5.53
 3,500 5.53 5.60 5.41 0 0 0
11/09/2023
5.53
 12,600 5.47 5.66 5.41 0 0 0
08/09/2023
5.47
 10,900 5.34 5.47 5.34 0 2,430 -0.0
07/09/2023
5.34
 17,600 5.47 5.72 5.28 0 7,300 -0.1
06/09/2023
5.47
 27,400 5.02 5.47 5.22 0 13,570 -0.1
05/09/2023
5.02
 3,000 5.02 5.09 5.02 0 0 0
31/08/2023
5.02
 24,600 4.71 5.09 4.83 0 14,200 -0.1
30/08/2023
4.71
 2,500 4.77 4.77 4.71 0 2,300 -0.0
29/08/2023
4.77
 500 4.77 4.77 4.77 0 0 0
28/08/2023
4.77
 400 4.83 4.83 4.77 0 0 0
25/08/2023
4.83
 100 4.32 4.83 4.83 100 0 0.0
24/08/2023
4.32
 200 4.96 4.96 4.32 0 0 0
22/08/2023
4.96
 100 4.71 4.96 4.96 100 0 0.0
21/08/2023
4.71
 100 5.02 5.02 4.71 0 0 0
18/08/2023
5.02
 100 4.90 5.02 5.02 100 0 0.0
17/08/2023
4.90
 0 4.90 4.90 4.90 0 0 0
16/08/2023
4.90
 0 4.90 4.90 4.90 0 0 0
15/08/2023
4.90
 300 4.77 4.90 4.20 0 0 0
14/08/2023
4.77
 1,100 4.64 5.02 4.77 100 0 0.0
11/08/2023
4.64
 100 4.77 4.77 4.64 0 0 0
10/08/2023
4.77
 100 5.09 5.09 4.77 0 0 0
09/08/2023
5.09
 100 4.52 5.09 5.09 0 0 0
08/08/2023
4.52
 2,900 5.09 5.09 4.52 0 0 0
07/08/2023
5.09
 200 4.83 5.28 5.09 100 0 0.0
04/08/2023
4.83
 100 5.22 5.22 4.83 0 0 0
03/08/2023
5.22
 0 5.09 5.22 5.09 0 0 0
02/08/2023
5.09
 400 4.77 5.47 5.09 0 0 0
01/08/2023
4.77
 500 4.71 4.77 4.71 0 0 0
31/07/2023
4.71
 300 4.77 4.77 4.71 0 0 0
28/07/2023
4.77
 500 4.71 4.77 4.39 0 0 0
27/07/2023
4.71
 2,900 4.77 4.77 4.71 0 700 -0.0
26/07/2023
4.77
 100 4.71 4.77 4.77 0 0 0
25/07/2023
4.71
 300 4.83 4.83 4.71 0 0 0
24/07/2023
4.83
 300 4.83 4.90 4.39 0 0 0
21/07/2023
4.83
 200 4.83 4.90 4.83 100 0 0.0
20/07/2023
4.83
 2,900 4.52 4.83 4.39 0 2,000 -0.0
19/07/2023
4.52
 5,500 4.77 5.02 4.52 100 2,800 -0.0
18/07/2023
4.77
 3,200 4.71 5.02 4.45 100 1,800 -0.0
17/07/2023
4.71
 5,500 4.90 5.09 4.71 0 3,000 -0.0
14/07/2023
4.90
 7,000 5.28 5.28 4.83 0 2,100 -0.0
13/07/2023
5.28
 3,600 5.28 5.47 5.28 100 800 -0.0
12/07/2023
5.28
 2,400 5.22 5.28 4.58 0 1,300 -0.0
11/07/2023
5.22
 0 5.22 5.22 5.22 0 0 0
10/07/2023
5.22
 3,600 5.34 5.34 5.15 0 0 0
07/07/2023
5.34
 5,100 5.02 5.41 5.09 100 0 0.0
06/07/2023
5.02
 1,100 5.22 5.22 4.71 0 0 0
05/07/2023
5.22
 0 5.22 5.22 5.22 0 0 0
04/07/2023
5.22
 108 5.22 5.22 5.22 0 0 0
03/07/2023
5.22
 100 5.09 5.22 5.22 0 0 0
30/06/2023
5.09
 100 5.66 5.66 5.09 100 0 0.0
29/06/2023
5.66
 0 5.66 5.66 5.66 0 0 0
28/06/2023
5.66
 0 5.66 5.66 5.66 0 0 0
27/06/2023
5.66
 0 5.72 5.66 5.66 0 0 0
26/06/2023
5.72
 700 5.53 5.72 5.66 0 0 0
23/06/2023
5.53
 0 5.53 5.53 5.53 0 0 0
22/06/2023
5.53
 0 5.53 5.53 5.53 0 0 0
21/06/2023
5.53
 0 5.53 5.53 5.53 0 0 0
20/06/2023
5.53
 0 5.53 5.53 5.53 0 0 0
19/06/2023
5.53
 0 5.53 5.53 5.53 0 0 0
16/06/2023
5.53
 100 5.15 5.53 5.53 0 0 0
15/06/2023
5.15
 500 5.22 5.22 5.15 0 0 0
14/06/2023
5.22
 0 5.22 5.22 5.22 0 0 0
13/06/2023
5.22
 100 5.02 5.22 5.22 0 0 0
12/06/2023
5.02
 0 5.02 5.02 5.02 0 0 0
09/06/2023
5.02
 100 4.90 5.02 5.02 0 0 0
08/06/2023
4.90
 55 5.02 5.02 4.90 0 0 0
07/06/2023
5.02
 0 5.02 5.02 5.02 0 0 0
06/06/2023
5.02
 0 4.90 5.02 5.02 0 0 0
05/06/2023
4.90
 200 4.64 5.09 4.90 100 0 0.0
02/06/2023
4.64
 1,101 4.96 4.96 4.58 0 100 -0.0
01/06/2023
4.96
 100 4.58 4.96 4.96 0 0 0
31/05/2023
4.58
 900 4.64 4.64 4.58 0 0 0
30/05/2023
4.64
 1,300 4.64 4.64 4.52 0 0 0
29/05/2023
4.64
 100 4.39 4.64 4.64 0 0 0
26/05/2023
4.39
 100 4.20 4.39 4.39 100 0 0.0
25/05/2023
4.20
 600 4.32 4.32 4.13 0 400 -0.0
24/05/2023
4.32
 100 4.39 4.39 4.32 0 0 0
23/05/2023
4.39
 1,100 4.77 4.77 4.20 0 0 0
22/05/2023
4.77
 0 4.77 4.77 4.77 0 0 0
19/05/2023
4.77
 0 4.58 4.77 4.77 0 0 0
18/05/2023
4.58
 200 4.64 4.90 4.58 0 0 0
17/05/2023
4.64
 100 4.58 4.64 4.64 100 0 0.0
16/05/2023
4.58
 2,524 4.83 4.83 4.13 0 0 0
15/05/2023
4.83
 105 4.71 4.83 4.83 100 0 0.0
12/05/2023
4.71
 200 4.13 4.71 4.01 0 0 0
11/05/2023
4.13
 201 4.83 4.96 4.13 100 0 0.0
10/05/2023
4.83
 3,100 5.02 5.02 4.32 0 0 0
09/05/2023
5.02
 149 4.90 5.02 5.02 100 0 0.0
08/05/2023
4.90
 1,500 5.09 5.09 4.32 0 0 0
05/05/2023
5.09
 100 4.96 5.09 5.09 0 0 0
04/05/2023
4.96
 0 4.77 4.96 4.96 0 0 0
28/04/2023
4.77
 300 4.77 5.28 4.77 0 0 0
27/04/2023
4.77
 100 4.20 4.77 4.77 0 0 0
26/04/2023
4.20
 5,500 4.96 5.47 4.20 0 0 0
25/04/2023
4.96
 5,400 4.39 4.96 4.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |