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

6.90
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
(2024-05-14) 		0.10 1.47% 17,600 0 0
6.30
7.20
6.90
2 tháng
(2024-04-15) 		0.50 7.81% 42,800 50 0.0
6
7.20
6.90
3 tháng
(2024-03-15) 		0.10 1.47% 69,400 50 0.0
6
7.20
6.90
6 tháng
(2023-12-18) 		0.50 7.81% 160,700 -6,402 -0.0
6
7.40
6.90
12 tháng
(2023-06-19) 		-0.57 -7.63% 464,008 -54,982 -0.4
5.84
8.07
6.90
24 tháng
(2022-06-24) 		-0.91 -11.69% 801,243 -47,882 -0.3
4.04
11.51
6.90
36 tháng
(2021-06-29) 		-4.59 -39.96% 1,897,792 15,828 0.7
4.04
14.86
6.90
60 tháng
(2019-07-10) 		1.22 21.46% 4,247,517 -301,062 -3.0
3.24
14.86
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2023
7.04
0
 0 7.04 7.04 7.04 0 0 0
10/07/2023
7.04
-0.17
 3,600 7.21 7.21 6.95 0 0 0
07/07/2023
7.21
0.43
 5,100 6.78 7.30 6.87 100 0 0.0
06/07/2023
6.78
-0.26
 1,100 7.04 7.04 6.35 0 0 0
05/07/2023
7.04
0
 0 7.04 7.04 7.04 0 0 0
04/07/2023
7.04
0
 108 7.04 7.04 7.04 0 0 0
03/07/2023
7.04
0.17
 100 6.87 7.04 7.04 0 0 0
30/06/2023
6.87
-0.77
 100 7.64 7.64 6.87 100 0 0.0
29/06/2023
7.64
0
 0 7.64 7.64 7.64 0 0 0
28/06/2023
7.64
0
 0 7.64 7.64 7.64 0 0 0
27/06/2023
7.64
-0.09
 0 7.73 7.64 7.64 0 0 0
26/06/2023
7.73
0.26
 700 7.47 7.73 7.64 0 0 0
23/06/2023
7.47
0
 0 7.47 7.47 7.47 0 0 0
22/06/2023
7.47
0
 0 7.47 7.47 7.47 0 0 0
21/06/2023
7.47
0
 0 7.47 7.47 7.47 0 0 0
20/06/2023
7.47
0
 0 7.47 7.47 7.47 0 0 0
19/06/2023
7.47
0
 0 7.47 7.47 7.47 0 0 0
16/06/2023
7.47
0.52
 100 6.95 7.47 7.47 0 0 0
15/06/2023
6.95
-0.09
 500 7.04 7.04 6.95 0 0 0
14/06/2023
7.04
0
 0 7.04 7.04 7.04 0 0 0
13/06/2023
7.04
0.26
 100 6.78 7.04 7.04 0 0 0
12/06/2023
6.78
0
 0 6.78 6.78 6.78 0 0 0
09/06/2023
6.78
0.17
 100 6.61 6.78 6.78 0 0 0
08/06/2023
6.61
-0.17
 55 6.78 6.78 6.61 0 0 0
07/06/2023
6.78
0
 0 6.78 6.78 6.78 0 0 0
06/06/2023
6.78
0.17
 0 6.61 6.78 6.78 0 0 0
05/06/2023
6.61
0.34
 200 6.27 6.87 6.61 100 0 0.0
02/06/2023
6.27
-0.43
 1,101 6.70 6.70 6.18 0 100 -0.0
01/06/2023
6.70
0.52
 100 6.18 6.70 6.70 0 0 0
31/05/2023
6.18
-0.09
 900 6.27 6.27 6.18 0 0 0
30/05/2023
6.27
0
 1,300 6.27 6.27 6.10 0 0 0
29/05/2023
6.27
0.34
 100 5.92 6.27 6.27 0 0 0
26/05/2023
5.92
0.26
 100 5.67 5.92 5.92 100 0 0.0
25/05/2023
5.67
-0.17
 600 5.84 5.84 5.58 0 400 -0.0
24/05/2023
5.84
-0.09
 100 5.92 5.92 5.84 0 0 0
23/05/2023
5.92
-0.52
 1,100 6.44 6.44 5.67 0 0 0
22/05/2023
6.44
0
 0 6.44 6.44 6.44 0 0 0
19/05/2023
6.44
0.26
 0 6.18 6.44 6.44 0 0 0
18/05/2023
6.18
-0.09
 200 6.27 6.61 6.18 0 0 0
17/05/2023
6.27
0.09
 100 6.18 6.27 6.27 100 0 0.0
16/05/2023
6.18
-0.34
 2,524 6.53 6.53 5.58 0 0 0
15/05/2023
6.53
0.17
 105 6.35 6.53 6.53 100 0 0.0
12/05/2023
6.35
0.77
 200 5.58 6.35 5.41 0 0 0
11/05/2023
5.58
-0.94
 201 6.53 6.70 5.58 100 0 0.0
10/05/2023
6.53
-0.26
 3,100 6.78 6.78 5.84 0 0 0
09/05/2023
6.78
0.17
 149 6.61 6.78 6.78 100 0 0.0
08/05/2023
6.61
-0.26
 1,500 6.87 6.87 5.84 0 0 0
05/05/2023
6.87
0.17
 100 6.70 6.87 6.87 0 0 0
04/05/2023
6.70
0.26
 0 6.44 6.70 6.70 0 0 0
28/04/2023
6.44
0
 300 6.44 7.13 6.44 0 0 0
27/04/2023
6.44
0.77
 100 5.67 6.44 6.44 0 0 0
26/04/2023
5.67
-1.03
 5,500 6.70 7.38 5.67 0 0 0
25/04/2023
6.70
0.77
 5,400 5.92 6.70 6.35 0 0 0
24/04/2023
5.92
0.26
 16,900 5.67 5.92 5.84 100 1,000 -0.0
21/04/2023
5.67
-0.69
 8,600 6.35 6.35 5.32 6,000 0 0.0
20/04/2023
6.35
0.52
 100 5.84 6.35 6.35 0 0 0
19/04/2023
5.84
0.34
 200 5.49 5.84 5.84 0 0 0
18/04/2023
5.49
0.43
 300 5.07 5.58 5.49 0 0 0
17/04/2023
5.07
-0.26
 1,300 5.32 5.32 5.07 0 0 0
14/04/2023
5.32
0.09
 0 5.24 5.32 5.32 0 0 0
13/04/2023
5.24
-0.26
 5,900 5.49 5.58 5.15 0 2,000 -0.0
12/04/2023
5.49
-0.34
 4,200 5.84 6.44 5.49 100 1,000 -0.0
11/04/2023
5.84
-0.77
 100 6.61 6.61 5.84 0 0 0
10/04/2023
6.61
-0.17
 0 6.78 6.61 6.61 0 0 0
07/04/2023
6.78
-0.69
 1,900 7.47 7.98 5.92 100 0 0.0
06/04/2023
7.47
-0.26
 600 7.73 7.73 6.61 0 0 0
05/04/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
04/04/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
03/04/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
31/03/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
30/03/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
29/03/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
28/03/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
27/03/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
24/03/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
23/03/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
22/03/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
21/03/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
20/03/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
17/03/2023
7.73
0
 0 7.73 7.73 7.73 0 0 0
16/03/2023
7.73
0.43
 100 7.30 7.73 7.73 100 0 0.0
15/03/2023
7.30
0
 120 7.30 7.30 7.30 100 0 0.0
14/03/2023
7.30
-0.26
 100 7.56 7.56 7.30 0 0 0
13/03/2023
7.56
0.43
 100 7.13 7.56 7.56 0 0 0
10/03/2023
7.13
0.86
 100 6.27 7.13 7.13 0 0 0
09/03/2023
6.27
0
 10,900 6.27 6.95 6.27 0 3,500 -0.0
08/03/2023
6.27
0.43
 100 5.84 6.27 6.27 0 0 0
07/03/2023
5.84
0.34
 100 5.49 5.84 5.84 0 0 0
06/03/2023
5.49
0.09
 800 5.41 5.84 5.49 0 0 0
03/03/2023
5.41
0.26
 200 5.15 5.49 5.41 0 0 0
02/03/2023
5.15
-0.09
 10,520 5.24 5.24 5.15 0 3,800 -0.0
01/03/2023
5.24
0.09
 500 5.15 5.41 5.15 0 0 0
28/02/2023
5.15
0.09
 6,700 5.07 5.15 4.89 0 3,000 -0.0
27/02/2023
5.07
-0.43
 1,600 5.49 5.49 4.72 0 0 0
24/02/2023
5.49
0
 0 5.49 5.49 5.49 0 0 0
23/02/2023
5.49
0
 0 5.49 5.49 5.49 0 0 0
22/02/2023
5.49
0
 700 5.49 5.49 5.49 0 0 0
21/02/2023
5.49
0.77
 4,601 4.72 5.49 5.15 100 0 0.0
20/02/2023
4.72
0.17
 400 4.55 5.15 4.72 0 0 0
16/02/2023
4.55
-0.17
 500 4.72 4.72 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |