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)
26/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
25/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
22/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
21/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
20/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
19/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
18/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
15/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
14/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
13/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
12/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
11/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
08/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
07/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
06/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
05/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
04/05/2020
3.96
 0 3.96 3.96 3.96 0 0 0
29/04/2020
3.96
 100 3.96 3.96 3.96 0 0 0
28/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
27/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
24/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
23/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
22/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
21/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
20/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
17/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
16/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
15/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
14/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
13/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
10/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
09/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
08/04/2020
3.96
 0 3.96 3.96 3.96 0 0 0
07/04/2020
4.00
 500 3.79 4.00 3.79 0 0 0
06/04/2020
4.00
 0 4.00 4.00 4.00 0 0 0
03/04/2020
4.00
 0 4.00 4.00 4.00 0 0 0
01/04/2020
4.00
 0 4.00 4.00 4.00 0 0 0
31/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
30/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
27/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
26/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
25/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
24/03/2020
4.00
 0 4.00 4.00 4.00 0 0 0
23/03/2020
4.00
 3,300 3.96 4.00 3.96 0 0 0
20/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
19/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
18/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
17/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
16/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
13/03/2020
3.96
 1,000 3.96 3.96 3.96 0 0 0
12/03/2020
3.91
 0 3.91 3.91 3.91 0 0 0
11/03/2020
3.91
 0 3.91 3.91 3.91 0 0 0
10/03/2020
3.91
 2,300 3.87 3.91 3.87 0 0 0
09/03/2020
3.70
 2,000 3.70 3.70 3.70 0 0 0
06/03/2020
4.12
 0 4.12 4.12 4.12 0 0 0
05/03/2020
4.12
 0 4.12 4.12 4.12 0 0 0
04/03/2020
4.12
 0 4.12 4.12 4.12 0 0 0
03/03/2020
4.12
 1,000 4.12 4.12 4.12 0 0 0
02/03/2020
4.12
 0 4.12 4.12 4.12 0 0 0
28/02/2020
4.12
 0 4.12 4.12 4.12 0 0 0
27/02/2020
4.63
 1,100 4.08 4.63 4.08 0 0 0
26/02/2020
4.08
 0 4.08 4.08 4.08 0 0 0
25/02/2020
4.08
 1,000 4.08 4.08 4.08 0 0 0
24/02/2020
4.21
 0 4.21 4.21 4.21 0 0 0
21/02/2020
4.21
 0 4.21 4.21 4.21 0 0 0
20/02/2020
4.21
 100 4.21 4.21 4.21 0 0 0
19/02/2020
4.92
 100 4.92 4.92 4.92 0 0 0
18/02/2020
4.38
 0 4.38 4.38 4.38 0 0 0
17/02/2020
4.38
 14 4.38 4.38 4.38 0 0 0
14/02/2020
4.38
 100 4.38 4.38 4.38 0 0 0
13/02/2020
3.87
 200 3.87 3.87 3.87 0 0 0
12/02/2020
3.79
 0 3.79 3.79 3.79 0 0 0
11/02/2020
3.79
 0 3.79 3.79 3.79 0 0 0
10/02/2020
3.79
 0 3.79 3.79 3.79 0 0 0
07/02/2020
3.79
 100 3.79 3.79 3.79 0 0 0
06/02/2020
3.37
 0 3.37 3.37 3.37 0 0 0
05/02/2020
3.37
 0 3.37 3.37 3.37 0 0 0
04/02/2020
3.37
 0 3.37 3.37 3.37 0 0 0
03/02/2020
3.37
 100 3.37 3.37 3.37 0 100 0.0
31/01/2020
4.21
 200 3.28 4.21 3.28 0 100 0.0
30/01/2020
4.29
 200 3.28 4.29 3.28 0 100 0.0
22/01/2020
4.21
 200 3.28 4.21 3.28 0 100 0.0
21/01/2020
3.75
 200 3.75 3.75 3.75 0 0 0
20/01/2020
3.75
 200 3.24 3.75 3.24 0 100 0.0
17/01/2020
3.75
 2,100 3.62 3.75 3.32 0 0 0
16/01/2020
3.28
 1,100 3.28 3.28 3.28 0 0 0
15/01/2020
2.86
 100 2.86 2.86 2.86 0 100 0.0
14/01/2020
3.24
 100 3.24 3.24 3.24 0 0 0
13/01/2020
2.82
 100 2.82 2.82 2.82 0 0 0
10/01/2020
2.48
 400 2.48 2.48 2.48 0 0 0
09/01/2020
2.90
 100 2.90 2.90 2.90 0 100 0.0
08/01/2020
2.90
 0 2.90 2.90 2.90 0 0 0
07/01/2020
2.90
 0 2.90 2.90 2.90 0 0 0
06/01/2020
2.90
 100 2.90 2.90 2.90 0 100 0.0
03/01/2020
3.41
 100 3.41 3.41 3.41 0 0 0
02/01/2020
3.11
 1 3.11 3.11 3.11 0 0 0
31/12/2019
3.11
 100 3.11 3.11 3.11 0 100 0.0
30/12/2019
3.62
 100 3.62 3.62 3.62 0 0 0
27/12/2019
3.24
 0 3.24 3.24 3.24 0 0 0
26/12/2019
3.24
 0 3.24 3.24 3.24 0 0 0

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