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)
24/08/2023
4.32
 240 4.32 4.32 4.32 0 0 0
23/08/2023
4.96
 0 4.96 4.96 4.96 0 0 0
22/08/2023
4.96
 100 4.96 4.96 4.96 100 0 0.0
21/08/2023
4.71
 100 4.71 4.71 4.71 0 0 0
18/08/2023
5.02
 100 5.02 5.02 5.02 100 0 0.0
17/08/2023
4.64
 0 4.64 4.64 4.64 0 0 0
16/08/2023
4.64
 0 4.64 4.64 4.64 0 0 0
15/08/2023
4.90
 300 4.20 4.90 4.20 0 0 0
14/08/2023
4.77
 1,100 5.02 5.02 4.77 100 0 0.0
11/08/2023
4.64
 130 4.64 4.64 4.64 0 0 0
10/08/2023
4.77
 100 4.77 4.77 4.77 0 0 0
09/08/2023
5.09
 100 5.09 5.09 5.09 0 0 0
08/08/2023
4.52
 2,900 4.90 4.90 4.52 0 0 0
07/08/2023
5.09
 200 5.28 5.28 5.09 100 0 0.0
04/08/2023
4.83
 100 4.83 4.83 4.83 0 0 0
03/08/2023
5.22
 0 5.22 5.22 5.22 0 0 0
02/08/2023
4.13
 4,100 3.94 4.13 3.69 0 2,000 -0.0
01/08/2023
3.56
 300 3.75 3.75 3.37 0 0 0
31/07/2023
4.71
 300 4.71 4.71 4.71 0 0 0
28/07/2023
4.77
 500 4.39 4.77 4.39 0 0 0
27/07/2023
3.18
 3,600 3.24 3.24 3.18 100 0 0.0
26/07/2023
4.77
 100 4.77 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 4.39 4.90 4.39 0 0 0
21/07/2023
4.83
 200 4.90 4.90 4.83 100 0 0.0
20/07/2023
4.83
 2,900 4.39 4.83 4.39 0 2,000 -0.0
19/07/2023
4.52
 5,500 5.02 5.02 4.52 100 2,800 -0.0
18/07/2023
4.77
 3,200 5.02 5.02 4.45 100 1,800 -0.0
17/07/2023
4.71
 5,500 4.71 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 4.58 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
4.39
 100 4.39 4.39 4.39 0 0 0
07/07/2023
5.34
 5,100 5.41 5.41 5.09 100 0 0.0
06/07/2023
5.02
 1,100 4.71 5.02 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 5.22 5.22 5.22 0 0 0
30/06/2023
3.18
 3,600 3.24 3.24 3.18 100 0 0.0
29/06/2023
4.83
 100 4.83 4.83 4.83 0 0 0
28/06/2023
5.66
 0 5.66 5.66 5.66 0 0 0
27/06/2023
5.66
 0 5.66 5.66 5.66 0 0 0
26/06/2023
5.72
 700 5.66 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
3.18
 3,600 3.24 3.24 3.18 100 0 0.0
19/06/2023
5.53
 0 5.53 5.53 5.53 0 0 0
16/06/2023
5.53
 100 5.53 5.53 5.53 0 0 0
15/06/2023
5.15
 500 5.15 5.15 5.15 0 0 0
14/06/2023
5.22
 0 5.22 5.22 5.22 0 0 0
13/06/2023
3.18
 3,600 3.24 3.24 3.18 100 0 0.0
12/06/2023
5.02
 0 5.02 5.02 5.02 0 0 0
09/06/2023
5.02
 100 5.02 5.02 5.02 0 0 0
08/06/2023
5.02
 55 5.02 5.02 5.02 0 0 0
07/06/2023
5.02
 0 5.02 5.02 5.02 0 0 0
06/06/2023
5.02
 0 5.02 5.02 5.02 0 0 0
05/06/2023
4.90
 200 5.09 5.09 4.90 100 0 0.0
02/06/2023
4.64
 1,101 4.58 4.64 4.58 0 100 -0.0
01/06/2023
4.96
 100 4.96 4.96 4.96 0 0 0
31/05/2023
4.58
 900 4.58 4.58 4.58 0 0 0
30/05/2023
4.64
 1,300 4.52 4.64 4.52 0 0 0
29/05/2023
4.64
 166 4.64 4.64 4.64 0 0 0
26/05/2023
4.39
 100 4.39 4.39 4.39 100 0 0.0
25/05/2023
4.20
 600 4.13 4.20 4.13 0 400 -0.0
24/05/2023
4.32
 100 4.32 4.32 4.32 0 0 0
23/05/2023
4.39
 1,100 4.20 4.39 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 4.77 4.77 4.77 0 0 0
18/05/2023
4.58
 200 4.90 4.90 4.58 0 0 0
17/05/2023
4.64
 100 4.64 4.64 4.64 100 0 0.0
16/05/2023
4.58
 2,524 4.13 4.58 4.13 0 0 0
15/05/2023
4.83
 105 4.83 4.83 4.83 100 0 0.0
12/05/2023
4.71
 200 4.01 4.71 4.01 0 0 0
11/05/2023
4.13
 201 4.96 4.96 4.13 100 0 0.0
10/05/2023
4.83
 3,100 4.32 4.83 4.32 0 0 0
09/05/2023
5.02
 149 5.02 5.02 5.02 100 0 0.0
08/05/2023
4.90
 1,500 4.32 4.90 4.32 0 0 0
05/05/2023
5.09
 100 5.09 5.09 5.09 0 0 0
04/05/2023
4.96
 0 4.96 4.96 4.96 0 0 0
03/05/2023
4.01
 200 4.07 4.07 4.01 0 0 0
02/05/2023
3.56
 300 3.56 3.56 3.56 0 0 0
01/05/2023
3.69
 2,200 3.82 3.82 3.43 100 0 0.0
28/04/2023
4.77
 300 5.28 5.28 4.77 0 0 0
27/04/2023
4.77
 100 4.77 4.77 4.77 0 0 0
26/04/2023
4.20
 5,500 5.47 5.47 4.20 0 0 0
25/04/2023
4.96
 5,400 4.90 4.96 4.71 0 0 0
24/04/2023
4.39
 16,900 4.39 4.39 4.32 100 1,000 -0.0
21/04/2023
4.20
 8,600 3.94 4.20 3.94 6,000 0 0.0
20/04/2023
4.45
 200 4.71 4.71 4.45 0 0 0
19/04/2023
4.32
 200 4.32 4.32 4.32 0 0 0
18/04/2023
4.07
 300 4.13 4.13 4.07 0 0 0
17/04/2023
3.75
 1,300 3.75 3.75 3.75 0 0 0
14/04/2023
3.82
 100 3.82 3.82 3.82 0 0 0
13/04/2023
3.88
 5,900 4.13 4.13 3.82 0 2,000 -0.0
12/04/2023
4.07
 9,200 4.77 4.77 4.07 100 1,000 -0.0
11/04/2023
4.32
 100 4.32 4.32 4.32 0 0 0
10/04/2023
4.83
 0 4.83 4.83 4.83 0 0 0
07/04/2023
5.22
 108 5.22 5.22 5.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |