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

6.80
-1.20
(-15%)
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
(2024-08-20) 		0.10 1.27% 2,100 -600 -0.0
6.60
8
8
2 tháng
(2024-07-22) 		0.70 9.59% 12,500 -2,000 -0.0
6.60
8
8
3 tháng
(2024-06-21) 		1.60 25% 57,000 -3,000 -0.0
5.70
8
8
6 tháng
(2024-03-28) 		1 14.29% 121,300 -2,950 -0.0
5.70
8
8
12 tháng
(2023-09-25) 		1.30 19.40% 286,800 -13,882 -0.1
5.70
8
8
24 tháng
(2022-09-30) 		0.10 1.28% 777,563 -54,682 -0.4
4.04
8.07
8
36 tháng
(2021-10-05) 		-2.96 -27.03% 1,565,805 -25,072 0.0
4.04
14.86
8
60 tháng
(2019-10-16) 		3.17 65.68% 4,289,201 -303,862 -3.1
3.35
14.86
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
6.25
 50 6.25 6.25 6.25 0 0 0
03/08/2020
6.25
 0 6.25 6.25 6.25 0 0 0
31/07/2020
6.25
 0 6.25 6.25 6.25 0 0 0
30/07/2020
6.25
 0 6.25 6.25 6.25 0 0 0
29/07/2020
6.25
 500 6.82 6.82 6.25 0 0 0
28/07/2020
6.82
 0 6.82 6.82 6.82 0 0 0
27/07/2020
6.82
 0 6.82 6.82 6.82 0 0 0
24/07/2020
6.82
 0 6.82 6.82 6.82 0 0 0
23/07/2020
6.82
 100 7.10 7.10 6.82 0 0 0
22/07/2020
7.10
 0 7.10 7.10 7.10 0 0 0
21/07/2020
7.10
 0 7.10 7.10 7.10 0 0 0
20/07/2020
7.10
 0 7.10 7.10 7.10 0 0 0
17/07/2020
7.10
 300 6.31 7.10 7.10 0 0 0
16/07/2020
6.31
 100 6.14 6.31 6.31 0 0 0
15/07/2020
6.14
 100 7.16 7.16 6.14 0 0 0
14/07/2020
7.16
 0 7.16 7.16 7.16 0 0 0
13/07/2020
7.16
 0 7.73 7.16 7.16 0 0 0
10/07/2020
7.73
 200 7.73 7.73 6.59 0 0 0
09/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
08/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
07/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
06/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
03/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
02/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
01/07/2020
7.73
 0 7.67 7.73 7.73 0 0 0
30/06/2020
7.67
 700 7.16 8.18 7.67 0 0 0
29/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
26/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
25/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
24/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
23/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
22/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
19/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
18/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
17/06/2020
7.16
 100 8.41 8.41 7.16 0 0 0
16/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
15/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
12/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
11/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
10/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
09/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
08/06/2020
8.41
 100 7.67 8.41 8.41 0 0 0
05/06/2020
7.67
 0 7.67 7.67 7.67 0 0 0
04/06/2020
7.67
 100 6.93 7.67 7.67 0 0 0
03/06/2020
6.93
 0 6.93 6.93 6.93 0 0 0
02/06/2020
6.93
 100 6.14 6.93 6.93 0 0 0
01/06/2020
6.14
 12,400 5.34 6.14 6.14 0 0 0
29/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
28/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
27/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
26/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
25/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
22/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
21/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
20/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
19/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
18/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
15/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
14/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
13/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
12/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
11/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
08/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
07/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
06/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
05/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
04/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
29/04/2020
5.34
 100 5.34 5.34 5.34 0 0 0
28/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
27/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
24/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
23/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
22/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
21/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
20/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
17/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
16/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
15/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
14/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
13/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
10/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
09/04/2020
5.34
 0 5.34 5.34 5.34 0 0 0
08/04/2020
5.34
 0 5.40 5.34 5.34 0 0 0
07/04/2020
5.40
 500 5.40 5.40 5.11 0 0 0
06/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
03/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
01/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
31/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
30/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
27/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
26/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
25/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
24/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
23/03/2020
5.40
 3,300 5.34 5.40 5.34 0 0 0
20/03/2020
5.34
 0 5.34 5.34 5.34 0 0 0
19/03/2020
5.34
 0 5.34 5.34 5.34 0 0 0
18/03/2020
5.34
 0 5.34 5.34 5.34 0 0 0
17/03/2020
5.34
 0 5.34 5.34 5.34 0 0 0
16/03/2020
5.34
 0 5.34 5.34 5.34 0 0 0
13/03/2020
5.34
 1,000 5.28 5.34 5.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |