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

11.10
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
(2024-10-28) 		1 9.90% 3,723 -100 -0.0
8.60
11.10
11.10
2 tháng
(2024-09-27) 		2.60 30.59% 6,207 -100 -0.0
8
11.10
11.10
3 tháng
(2024-08-28) 		4.30 63.24% 9,910 -700 -0.0
6.60
11.10
11.10
6 tháng
(2024-05-30) 		4.80 76.19% 73,923 -2,200 -0.0
5.70
11.10
11.10
12 tháng
(2023-12-04) 		4.80 76.19% 247,515 -8,512 -0.1
5.70
11.10
11.10
24 tháng
(2022-12-07) 		5.18 87.37% 704,099 -63,912 -0.5
4.46
11.10
11.10
36 tháng
(2021-12-13) 		-1.45 -11.54% 1,222,369 -62,712 -0.7
4.04
14.25
11.10
60 tháng
(2019-12-23) 		6.84 160.53% 4,292,216 -302,792 -3.0
3.35
14.86
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2021
14.27
 31,002 13.74 14.27 13.08 0 0 0
29/03/2021
13.74
 34,700 13.87 13.87 13.21 0 0 0
26/03/2021
13.87
 108,900 14.07 14.20 13.80 0 0 0
25/03/2021
14.07
 74,525 13.47 15.06 13.61 0 0 0
24/03/2021
13.47
 137,631 11.89 13.47 13.47 0 0 0
23/03/2021
11.89
 121,934 10.57 11.89 10.57 0 0 0
22/03/2021
10.57
 800 10.57 10.57 10.30 0 0 0
19/03/2021
10.57
 3,000 10.57 10.57 10.50 0 0 0
18/03/2021
10.57
 4,100 10.57 10.57 10.57 0 0 0
17/03/2021
10.57
 1,000 10.57 10.57 10.57 0 0 0
16/03/2021
10.57
 134 10.50 10.57 10.57 0 0 0
15/03/2021
10.50
 4,200 10.63 10.63 10.30 0 0 0
12/03/2021
10.63
 200 10.63 10.63 10.63 0 0 0
11/03/2021
10.63
 4,600 10.63 10.77 10.37 0 0 0
10/03/2021
10.63
 9,300 10.57 10.70 10.57 0 0 0
09/03/2021
10.57
 8,800 11.03 11.03 10.24 0 0 0
08/03/2021
11.03
 8,000 11.16 11.23 10.57 0 0 0
05/03/2021
11.16
 3,700 11.10 11.16 10.04 0 0 0
04/03/2021
11.10
 28,800 9.91 11.16 10.04 0 0 0
03/03/2021
9.91
 38,200 8.65 9.91 8.78 0 0 0
02/03/2021
8.65
 200 8.85 8.85 8.65 0 0 0
01/03/2021
8.85
 0 8.85 8.85 8.85 0 0 0
26/02/2021
8.85
 100 8.92 8.92 8.85 0 0 0
25/02/2021
8.92
 3,000 8.52 8.92 8.65 0 0 0
24/02/2021
8.52
 8,100 8.52 8.59 8.52 0 0 0
23/02/2021
8.52
 2,600 8.32 8.52 8.52 0 0 0
22/02/2021
8.32
 3,000 9.05 9.05 8.32 0 0 0
19/02/2021
9.05
 100 8.06 9.05 9.05 0 0 0
18/02/2021
8.06
 3,000 8.06 8.06 8.06 0 0 0
17/02/2021
8.06
 0 8.06 8.06 8.06 0 0 0
09/02/2021
8.06
 0 8.06 8.06 8.06 0 0 0
08/02/2021
8.06
 1,000 8.12 8.12 8.06 0 0 0
05/02/2021
8.12
 7,200 7.93 8.12 7.99 0 0 0
04/02/2021
7.93
 0 7.99 7.93 7.93 0 0 0
03/02/2021
7.99
 6,500 7.79 7.99 7.86 0 0 0
02/02/2021
7.79
 200 7.26 7.79 7.79 0 0 0
01/02/2021
7.26
 2,200 7.13 7.26 7.13 0 0 0
29/01/2021
7.13
 9,600 8.52 8.52 7.00 0 0 0
28/01/2021
8.52
 800 7.86 8.52 6.74 0 0 0
27/01/2021
7.86
 100 8.92 8.92 7.86 0 0 0
26/01/2021
8.92
 300 8.12 9.18 8.92 0 0 0
25/01/2021
8.12
 4,505 7.53 8.12 7.46 0 0 0
22/01/2021
7.53
 9,600 7.07 7.53 7.00 0 0 0
21/01/2021
7.07
 2,100 7.53 7.53 6.67 0 0 0
20/01/2021
7.53
 101 7.53 7.53 7.53 0 0 0
19/01/2021
7.53
 1,100 7.53 7.53 7.26 0 0 0
18/01/2021
7.53
 2,000 7.33 7.53 7.53 0 0 0
15/01/2021
7.33
 2,500 7.33 7.33 7.33 0 0 0
14/01/2021
7.33
 100 7.26 7.33 7.33 0 0 0
13/01/2021
7.26
 5,600 7.26 7.53 7.26 0 0 0
12/01/2021
7.26
 500 7.00 7.53 7.20 0 0 0
11/01/2021
7.00
 300 7.00 7.00 7.00 0 0 0
08/01/2021
7.00
 0 6.87 7.00 7.00 0 0 0
07/01/2021
6.87
 300 6.87 7.20 6.87 0 0 0
06/01/2021
6.87
 3,000 6.87 6.87 6.87 0 0 0
05/01/2021
6.87
 1,793 6.80 6.87 6.80 0 0 0
04/01/2021
6.80
 600 7.20 7.20 6.80 0 0 0
31/12/2020
7.20
 1,300 6.74 7.20 6.74 0 0 0
30/12/2020
6.74
 3,200 6.60 6.74 6.60 0 0 0
29/12/2020
6.60
 1,669 6.60 6.60 6.54 0 0 0
28/12/2020
6.60
 4,100 6.47 6.60 6.41 0 0 0
25/12/2020
6.47
 3,000 6.21 6.47 6.34 0 0 0
24/12/2020
6.21
 1,300 6.27 6.27 6.21 0 0 0
23/12/2020
6.27
 75 6.21 6.27 6.27 0 0 0
22/12/2020
6.21
 2,600 6.34 6.34 6.21 0 0 0
21/12/2020
6.34
 12,100 6.34 6.34 6.14 0 0 0
18/12/2020
6.34
 4,200 6.27 6.34 6.27 0 0 0
17/12/2020
6.27
 15,000 6.14 6.27 5.94 0 0 0
16/12/2020
6.14
 17,000 6.47 6.47 6.14 0 0 0
15/12/2020
6.47
 1,000 6.47 6.47 6.47 0 0 0
14/12/2020
6.47
 90 6.47 6.47 6.47 0 90 -0.0
11/12/2020
6.47
 0 6.54 6.47 6.47 0 0 0
10/12/2020
6.54
 400 6.87 6.87 6.27 0 0 0
09/12/2020
6.87
 0 6.87 6.87 6.87 0 0 0
08/12/2020
6.87
 100 6.27 6.87 6.87 0 0 0
07/12/2020
6.27
 38,100 6.34 6.34 5.94 0 0 0
04/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
03/12/2020
6.34
 500 6.27 6.34 6.34 0 0 0
02/12/2020
6.27
 100 6.01 6.27 6.27 0 0 0
01/12/2020
6.01
 8,900 6.14 6.14 5.88 0 0 0
30/11/2020
6.14
 9,600 6.47 6.47 6.14 0 0 0
27/11/2020
6.47
 0 6.47 6.47 6.47 0 0 0
26/11/2020
6.47
 2,500 6.27 6.47 6.41 0 0 0
25/11/2020
6.27
 1,300 6.21 6.27 6.27 0 0 0
24/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
23/11/2020
6.21
 2,600 6.54 6.54 6.21 0 0 0
20/11/2020
6.54
 0 6.60 6.54 6.54 0 0 0
19/11/2020
6.60
 700 6.54 6.60 6.47 0 0 0
18/11/2020
6.54
 9,500 6.34 6.54 6.27 0 7,100 -0.1
17/11/2020
6.34
 6,900 6.14 6.41 6.08 0 5,000 -0.0
16/11/2020
6.14
 5,000 6.21 6.21 6.14 0 0 0
13/11/2020
6.21
 96 6.14 6.21 6.21 0 0 0
12/11/2020
6.14
 18,900 6.34 6.34 6.14 0 400 -0.0
11/11/2020
6.34
 7,600 6.41 6.41 6.27 0 0 0
10/11/2020
6.41
 6,100 6.67 6.67 6.41 0 0 0
09/11/2020
6.67
 564 6.60 6.67 6.67 0 0 0
06/11/2020
6.60
 0 7.26 6.60 6.60 0 0 0
05/11/2020
7.26
 5,500 6.41 7.26 6.41 0 2,500 -0.0
04/11/2020
6.41
 8,800 6.41 6.41 6.41 0 7,800 -0.1
03/11/2020
6.41
 7,811 6.41 6.41 6.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |