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

4.60
-0.70
(-13.21%)
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
(2026-09-07) 		-0.30 -5.45% 29,700 -100 0.0
4.90
5.50
5.30
2 tháng
(2026-08-06) 		-0.60 -10.34% 54,000 -200 0.0
4.90
6.20
5.30
3 tháng
(2026-07-07) 		-0.90 -14.75% 76,000 -500 0.0
4.90
6.20
5.30
6 tháng
(2026-04-08) 		-0.73 -12.25% 310,100 -100 0.0
4.90
8
5.30
12 tháng
(2025-10-10) 		0.01 0.29% 529,600 -200 0.0
4.67
8
5.30
24 tháng
(2024-10-15) 		-1.39 -21.12% 785,755 -2,200 0.1
3.70
9.70
5.30
36 tháng
(2023-10-23) 		0.01 0.29% 1,060,042 -11,312 0.0
3.70
9.70
5.30
60 tháng
(2021-11-01) 		-4.49 -46.32% 2,257,347 -32,102 0.1
2.99
11.01
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2022
7.31
 400 7.12 7.31 7.12 0 0 0
01/06/2022
8.33
 0 8.33 8.33 8.33 0 0 0
31/05/2022
8.33
 100 8.33 8.33 8.33 0 0 0
30/05/2022
7.25
 2,001 7.19 7.89 7.19 0 100 0.0
27/05/2022
8.27
 0 8.27 8.27 8.27 0 0 0
26/05/2022
8.08
 700 8.90 8.90 8.08 100 0 0.0
25/05/2022
8.14
 0 8.14 8.14 8.14 0 0 0
24/05/2022
8.14
 800 8.14 8.14 8.14 0 0 0
23/05/2022
9.09
 1,100 9.29 9.29 8.08 100 0 0.0
20/05/2022
8.08
 0 8.08 8.08 8.08 0 0 0
19/05/2022
8.08
 2,500 8.08 8.08 8.08 0 0 0
18/05/2022
9.48
 0 9.48 9.48 9.48 0 0 0
17/05/2022
9.48
 100 9.48 9.48 9.48 100 0 0.0
16/05/2022
8.84
 200 7.70 8.84 7.70 0 0 0
13/05/2022
9.03
 300 9.03 9.03 9.03 0 0 0
12/05/2022
10.56
 0 10.56 10.56 10.56 0 0 0
11/05/2022
10.56
 0 10.56 10.56 10.56 0 0 0
10/05/2022
10.56
 100 10.56 10.56 10.56 100 0 0.0
09/05/2022
9.22
 125 9.22 9.22 9.22 100 0 0.0
06/05/2022
8.27
 1,700 7.95 8.27 7.95 0 0 0
05/05/2022
9.22
 304 9.29 9.29 9.22 100 0 0.0
04/05/2022
8.27
 0 8.27 8.27 8.27 0 0 0
29/04/2022
8.27
 100 8.27 8.27 8.27 0 0 0
28/04/2022
7.63
 1,500 8.65 8.65 7.63 0 0 0
27/04/2022
7.57
 0 7.57 7.57 7.57 0 0 0
26/04/2022
7.50
 300 7.63 7.63 7.50 0 0 0
25/04/2022
8.01
 700 8.84 8.84 8.01 0 0 0
22/04/2022
8.33
 100 8.33 8.33 8.33 0 0 0
21/04/2022
8.14
 0 8.14 8.14 8.14 0 0 0
20/04/2022
8.14
 0 8.14 8.14 8.14 0 0 0
19/04/2022
8.14
 0 8.14 8.14 8.14 0 0 0
18/04/2022
8.14
 5,600 8.14 8.14 8.14 0 0 0
14/04/2022
8.90
 2,200 8.97 9.54 8.90 0 0 0
13/04/2022
8.97
 1,400 9.54 9.54 8.90 0 0 0
12/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
12/04/2022
9.54
 1,400 10.88 10.88 9.54 0 0 0
08/04/2022
9.59
 5,000 9.64 9.69 9.54 0 2,600 -0.1
07/04/2022
9.54
 6,210 9.74 9.74 9.49 0 2,500 0.0
06/04/2022
9.49
 300 9.54 9.49 9.49 0 0 0
05/04/2022
9.49
 1,500 9.49 9.49 9.49 0 0 0
04/04/2022
9.49
 5,700 9.49 9.54 9.10 0 0 0
01/04/2022
9.20
 3,100 9.59 9.59 9.20 0 0 0
31/03/2022
9.34
 12,100 9.00 9.34 8.85 0 0 0
30/03/2022
9.20
 5,400 8.85 9.20 8.81 0 0 0
29/03/2022
9.30
 9,500 8.81 9.30 8.81 0 0 0
28/03/2022
8.51
 200 8.51 8.51 8.51 0 0 0
25/03/2022
8.41
 1,500 7.63 8.46 7.39 0 0 0
24/03/2022
8.51
 1,600 8.32 8.51 8.32 0 0 0
23/03/2022
8.22
 1,500 8.71 8.71 8.22 0 0 0
22/03/2022
8.22
 2,500 8.61 8.61 8.22 0 0 0
21/03/2022
8.22
 400 8.17 8.22 8.12 0 0 0
18/03/2022
8.71
 1,213 8.71 8.71 8.71 0 0 0
17/03/2022
8.71
 823 8.71 8.71 8.56 0 0 0
16/03/2022
8.76
 100 8.81 8.81 8.76 0 0 0
15/03/2022
8.81
 1,000 8.71 8.81 8.71 0 0 0
14/03/2022
8.76
 106 8.76 8.76 8.76 0 0 0
11/03/2022
8.51
 200 8.51 8.51 8.51 0 100 0.0
10/03/2022
8.56
 100 8.56 8.56 8.56 0 0 0
09/03/2022
8.56
 500 8.76 8.76 8.56 0 0 0
08/03/2022
8.56
 9,601 8.90 8.90 8.56 0 4,500 -0.1
07/03/2022
8.76
 1,000 8.32 8.76 8.32 0 600 0.0
04/03/2022
8.81
 2,000 8.95 8.95 8.81 0 600 0.0
03/03/2022
8.81
 3,200 8.81 8.81 8.81 0 1,300 0.0
02/03/2022
8.90
 3,800 8.76 9.20 8.76 0 1,700 0.0
01/03/2022
8.81
 1,400 8.81 8.81 8.81 0 900 0.0
28/02/2022
9.00
 12,600 9.30 9.49 8.32 0 1,000 0.0
25/02/2022
9.54
 0 9.54 9.54 9.54 0 0 0
24/02/2022
9.54
 0 9.54 9.54 9.54 0 0 0
23/02/2022
9.54
 0 9.54 9.54 9.54 0 0 0
22/02/2022
9.74
 1,400 8.32 9.74 8.32 0 100 0.0
21/02/2022
8.76
 10,600 8.90 8.95 8.22 0 1,500 0.0
18/02/2022
9.00
 0 9.00 9.00 9.00 0 0 0
17/02/2022
9.00
 200 9.00 9.00 9.00 0 0 0
16/02/2022
8.41
 4,300 8.76 8.76 8.41 0 2,000 0.0
15/02/2022
8.32
 5,700 7.97 8.32 7.97 0 4,300 -0.1
14/02/2022
8.32
 6,100 8.22 8.41 8.22 0 0 0
11/02/2022
8.46
 1,601 9.69 9.69 8.46 0 0 0
10/02/2022
9.54
 523 8.56 9.54 9.54 0 0 0
09/02/2022
8.56
 768 8.46 8.56 8.46 0 0 0
08/02/2022
9.88
 32 9.88 9.88 9.88 0 0 0
07/02/2022
9.69
 1,903 9.88 9.88 9.69 0 0 0
28/01/2022
8.02
 700 9.59 9.59 7.88 0 0 0
27/01/2022
9.00
 1,700 8.37 9.00 8.37 0 0 0
26/01/2022
9.69
 0 9.69 9.69 9.69 0 0 0
25/01/2022
9.69
 0 9.69 9.69 9.69 0 0 0
24/01/2022
9.69
 0 9.69 9.69 9.69 0 0 0
21/01/2022
9.78
 3,823 8.61 9.78 8.61 0 0 0
20/01/2022
9.69
 1,400 10.22 10.22 9.69 0 0 0
19/01/2022
9.98
 0 9.98 9.98 9.98 0 0 0
18/01/2022
9.30
 700 10.22 10.22 9.30 0 0 0
17/01/2022
9.34
 2,700 10.47 10.47 9.30 0 0 0
14/01/2022
9.78
 1,000 8.46 10.52 8.46 0 0 0
13/01/2022
9.78
 11,700 11.25 11.25 9.78 0 0 0
12/01/2022
9.34
 6,800 10.32 10.32 9.34 0 0 0
11/01/2022
10.52
 64,735 10.81 10.81 9.54 0 0 0
10/01/2022
9.44
 8,517 10.22 10.22 9.39 0 0 0
07/01/2022
9.10
 4,906 9.20 9.20 9.10 0 0 0
06/01/2022
9.20
 800 9.20 9.20 9.20 0 0 0
05/01/2022
9.25
 4,100 9.34 9.34 9.25 0 0 0
04/01/2022
9.39
 3,000 9.54 9.54 9.34 0 0 0
31/12/2021
9.30
 3,102 9.83 9.83 9.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc