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)
15/03/2021
7.78
 4,200 7.68 7.78 7.63 0 0 0
12/03/2021
7.88
 200 7.88 7.88 7.88 0 0 0
11/03/2021
7.88
 4,600 7.97 7.97 7.68 0 0 0
10/03/2021
7.88
 9,300 7.83 7.93 7.83 0 0 0
09/03/2021
7.83
 8,800 7.58 8.07 7.58 0 0 0
05/03/2021
8.27
 3,700 7.44 8.27 7.44 0 0 0
04/03/2021
8.22
 28,800 8.22 8.27 7.44 0 0 0
03/03/2021
7.34
 38,200 6.51 7.34 6.51 0 0 0
02/03/2021
6.41
 200 6.41 6.41 6.41 0 0 0
01/03/2021
6.56
 0 6.56 6.56 6.56 0 0 0
26/02/2021
6.56
 100 6.56 6.56 6.56 0 0 0
25/02/2021
6.60
 3,000 6.41 6.60 6.41 0 0 0
24/02/2021
6.31
 8,100 6.36 6.36 6.31 0 0 0
23/02/2021
6.31
 2,600 6.31 6.31 6.31 0 0 0
22/02/2021
6.16
 3,000 6.16 6.16 6.16 0 0 0
19/02/2021
6.70
 134 6.70 6.70 6.70 0 0 0
18/02/2021
5.97
 3,000 5.97 5.97 5.97 0 0 0
17/02/2021
5.97
 0 5.97 5.97 5.97 0 0 0
09/02/2021
5.97
 0 5.97 5.97 5.97 0 0 0
08/02/2021
5.97
 1,000 6.02 6.02 5.97 0 0 0
05/02/2021
6.02
 7,200 5.92 6.02 5.92 0 0 0
04/02/2021
5.87
 0 5.87 5.87 5.87 0 0 0
03/02/2021
5.92
 6,500 5.82 5.92 5.82 0 0 0
02/02/2021
5.77
 200 5.77 5.77 5.77 0 0 0
01/02/2021
5.38
 2,200 5.28 5.38 5.28 0 0 0
29/01/2021
5.28
 9,600 5.19 5.33 5.19 0 0 0
28/01/2021
6.31
 800 5.19 6.31 4.99 0 0 0
27/01/2021
5.82
 100 5.82 5.82 5.82 0 0 0
26/01/2021
6.60
 300 6.80 6.80 6.60 0 0 0
25/01/2021
6.02
 4,505 5.53 6.02 5.53 0 0 0
22/01/2021
5.58
 9,600 5.23 5.58 5.19 0 0 0
21/01/2021
5.23
 2,100 4.94 5.23 4.94 0 0 0
20/01/2021
5.58
 101 5.58 5.58 5.58 0 0 0
19/01/2021
5.58
 1,100 5.38 5.58 5.38 0 0 0
18/01/2021
5.58
 2,000 5.58 5.58 5.58 0 0 0
15/01/2021
5.43
 2,500 5.43 5.43 5.43 0 0 0
14/01/2021
5.43
 100 5.43 5.43 5.43 0 0 0
13/01/2021
5.38
 5,600 5.38 5.58 5.38 0 0 0
12/01/2021
5.38
 500 5.58 5.58 5.33 0 0 0
11/01/2021
5.19
 300 5.19 5.19 5.19 0 0 0
08/01/2021
5.19
 0 5.19 5.19 5.19 0 0 0
07/01/2021
5.09
 300 5.33 5.33 5.09 0 0 0
06/01/2021
5.09
 3,000 5.09 5.09 5.09 0 0 0
05/01/2021
5.09
 1,793 5.04 5.09 5.04 0 0 0
04/01/2021
5.04
 600 5.09 5.09 5.04 0 0 0
31/12/2020
5.33
 1,319 4.99 5.33 4.99 0 0 0
30/12/2020
4.99
 3,200 4.89 4.99 4.89 0 0 0
29/12/2020
4.89
 1,669 4.84 4.89 4.84 0 0 0
28/12/2020
4.89
 4,120 4.75 4.89 4.75 0 0 0
25/12/2020
4.79
 3,000 4.70 4.79 4.70 0 0 0
24/12/2020
4.60
 1,300 4.65 4.65 4.60 0 0 0
23/12/2020
4.65
 75 4.65 4.65 4.65 0 0 0
22/12/2020
4.60
 2,600 4.65 4.65 4.60 0 0 0
21/12/2020
4.70
 12,100 4.70 4.70 4.55 0 0 0
18/12/2020
4.70
 4,200 4.65 4.70 4.65 0 0 0
17/12/2020
4.65
 15,000 4.60 4.65 4.40 0 0 0
16/12/2020
4.55
 17,000 4.79 4.79 4.55 0 0 0
15/12/2020
4.79
 1,000 4.79 4.79 4.79 0 0 0
14/12/2020
4.79
 90 4.79 4.79 4.79 0 90 0.0
11/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
10/12/2020
4.84
 400 4.65 4.84 4.65 0 0 0
09/12/2020
5.09
 0 5.09 5.09 5.09 0 0 0
08/12/2020
5.09
 100 5.09 5.09 5.09 0 0 0
07/12/2020
4.65
 38,100 4.55 4.65 4.40 0 0 0
04/12/2020
4.70
 0 4.70 4.70 4.70 0 0 0
03/12/2020
4.70
 500 4.70 4.70 4.70 0 0 0
02/12/2020
4.65
 100 4.65 4.65 4.65 0 0 0
01/12/2020
4.45
 8,900 4.55 4.55 4.35 0 0 0
30/11/2020
4.55
 9,600 4.65 4.65 4.55 0 0 0
27/11/2020
4.79
 0 4.79 4.79 4.79 0 0 0
26/11/2020
4.79
 2,500 4.75 4.79 4.75 0 0 0
25/11/2020
4.65
 1,300 4.65 4.65 4.65 0 0 0
24/11/2020
4.60
 0 4.60 4.60 4.60 0 0 0
23/11/2020
4.60
 2,600 4.60 4.60 4.60 0 0 0
20/11/2020
4.84
 0 4.84 4.84 4.84 0 0 0
19/11/2020
4.89
 700 4.79 4.89 4.79 0 0 0
18/11/2020
4.84
 9,500 4.65 4.84 4.65 0 7,100 -0.1
17/11/2020
4.70
 6,900 4.55 4.75 4.50 0 5,000 0.0
16/11/2020
4.55
 5,000 4.55 4.55 4.55 0 0 0
13/11/2020
4.60
 96 4.60 4.60 4.60 0 0 0
12/11/2020
4.55
 18,900 4.65 4.70 4.55 0 400 0.0
11/11/2020
4.70
 7,600 4.65 4.70 4.65 0 0 0
10/11/2020
4.75
 6,100 4.75 4.75 4.75 0 0 0
09/11/2020
4.94
 564 4.94 4.94 4.94 0 0 0
06/11/2020
4.89
 0 4.89 4.89 4.89 0 0 0
05/11/2020
5.38
 5,500 4.75 5.38 4.75 0 2,500 0.0
04/11/2020
4.75
 8,800 4.75 4.75 4.75 0 7,800 -0.1
03/11/2020
4.75
 7,811 4.75 4.75 4.75 0 0 0
02/11/2020
4.75
 0 4.75 4.75 4.75 0 0 0
30/10/2020
4.75
 1,100 4.89 4.89 4.75 0 0 0
29/10/2020
4.79
 0 4.79 4.79 4.79 0 0 0
28/10/2020
4.79
 0 4.79 4.79 4.79 0 0 0
27/10/2020
4.79
 0 4.79 4.79 4.79 0 0 0
26/10/2020
4.75
 6,600 4.84 4.84 4.75 0 0 0
23/10/2020
4.89
 0 4.89 4.89 4.89 0 0 0
22/10/2020
4.89
 5,100 4.89 4.94 4.89 0 2,900 0.0
21/10/2020
4.84
 1,900 4.84 4.84 4.84 0 1,900 0.0
20/10/2020
4.79
 10,400 4.79 4.79 4.79 0 8,500 -0.1
19/10/2020
4.84
 11,000 4.79 4.89 4.70 0 0 0
15/10/2020
4.94
 7,400 4.79 4.94 4.75 0 5,600 -0.1

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