CTCP Xây dựng và Thiết kế Số 1 (dcf)

47
6
(14.63%)
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
(2024-04-22) 		-2.40 -5.53% 6,378 0 0
39
47
47
2 tháng
(2024-03-21) 		-2 -4.65% 16,329 0 0
39
51.50
47
3 tháng
(2024-02-20) 		-15.50 -27.43% 87,341 0 0
38
56.50
47
6 tháng
(2023-11-22) 		-49.80 -54.85% 97,035 0 0
38
90.80
47
12 tháng
(2023-05-26) 		-32.10 -43.91% 105,656 0 0
38
90.80
47
24 tháng
(2022-05-31) 		-13.90 -25.32% 260,613 0 0
33
90.80
47
36 tháng
(2021-06-07) 		34.10 494.20% 1,274,670 0 0
4.60
90.80
47
60 tháng
(2019-06-17) 		35.10 594.92% 2,390,542 0 0
4.30
90.80
47
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
47
6
 100 47 47 47 0 0 0
#2 17/05/2024
41
0
 17 41 41 41 0 0 0
#3 16/05/2024
41
1
 500 41 41 41 0 0 0
#4 15/05/2024
40
0
 2 40 40 40 0 0 0
#5 14/05/2024
40
0
 0 40 40 40 0 0 0
#6 13/05/2024
40
0
 1,000 40 40 40 0 0 0
#7 10/05/2024
40
0
 100 40 40 40 0 0 0
#8 09/05/2024
40
0
 100 40 40 40 0 0 0
#9 08/05/2024
40
0
 0 40 40 40 0 0 0
#10 07/05/2024
40
1
 100 40 40 40 0 0 0
#11 06/05/2024
39
-1.90
 700 40 41 39 0 0 0
#12 03/05/2024
40.90
0.90
 3,400 37 40.90 36 0 0 0
#13 02/05/2024
40
-1.50
 100 40 40 40 0 0 0
#14 26/04/2024
41.50
-1
 100 41.50 41.50 41.50 0 0 0
#15 25/04/2024
42.50
0
 0 42.50 42.50 42.50 0 0 0
#16 24/04/2024
42.50
0.50
 0 42.50 42.50 42.50 0 0 0
#17 23/04/2024
42
-1.40
 200 43 43 42 0 0 0
#18 22/04/2024
43.40
0
 59 43.40 43.40 43.40 0 0 0
#19 19/04/2024
43.40
3.40
 100 43.40 43.40 43.40 0 0 0
#20 17/04/2024
40
1
 800 34 40 34 0 0 0
#21 16/04/2024
39
-3
 2,703 41 41 39 0 0 0
#22 15/04/2024
42
-7
 801 41.80 49 41.80 0 0 0
#23 12/04/2024
49
0
 0 49 49 49 0 0 0
#24 11/04/2024
49
0
 0 49 49 49 0 0 0
#25 10/04/2024
49
-1
 100 49 49 49 0 0 0
#26 09/04/2024
50
5.50
 2,005 37.90 50 37.90 0 0 0
#27 08/04/2024
44.50
0.50
 100 44.50 44.50 44.50 0 0 0
#28 05/04/2024
44
-6.40
 300 44 44 44 0 0 0
#29 04/04/2024
50.40
0
 0 50.40 50.40 50.40 0 0 0
#30 03/04/2024
50.40
0
 0 50.40 50.40 50.40 0 0 0
#31 02/04/2024
50.40
0
 7 50.40 50.40 50.40 0 0 0
#32 01/04/2024
50.40
0
 0 50.40 50.40 50.40 0 0 0
#33 29/03/2024
50.40
6.50
 1,016 50.40 50.40 50.40 0 0 0
#34 28/03/2024
43.90
-7.60
 110 43.90 43.90 43.90 0 0 0
#35 27/03/2024
51.50
0
 52 51.50 51.50 51.50 0 0 0
#36 26/03/2024
51.50
6.50
 1,110 51.40 51.50 51.40 0 0 0
#37 25/03/2024
45
0
 1 44.80 44.80 44.80 0 0 0
#38 22/03/2024
45
2
 429 44 45 44 0 0 0
#39 21/03/2024
43
0
 317 43 43 43 0 0 0
#40 20/03/2024
43
1
 1,300 43 43 43 0 0 0
#41 19/03/2024
42
0
 0 42 42 42 0 0 0
#42 18/03/2024
42
-1
 500 42 42 42 0 0 0
#43 15/03/2024
43
0
 1,900 43 43 43 0 0 0
#44 14/03/2024
43
0
 0 43 43 43 0 0 0
#45 13/03/2024
43
-0.10
 3,200 42.50 43.20 42.50 0 0 0
#46 12/03/2024
43.10
0.10
 0 43.10 43.10 43.10 0 0 0
#47 11/03/2024
43
-5
 2,100 43 43.50 43 0 0 0
#48 08/03/2024
48
5
 0 48 48 48 0 0 0
#49 07/03/2024
43
0
 0 48 48 48 0 0 0
#50 06/03/2024
43
0.50
 18,412 49.60 49.60 43 0 0 0
#51 05/03/2024
42.50
1.50
 400 43.90 44 42.50 0 0 0
#52 04/03/2024
41
-2.90
 5,660 41 43 41 0 0 0
#53 01/03/2024
43.90
0.90
 0 43.90 43.90 43.90 0 0 0
#54 29/02/2024
43
3
 1,411 44 44 43 0 0 0
#55 28/02/2024
40
-4.20
 257 40 40 40 0 0 0
#56 27/02/2024
44.20
6.20
 1,400 40 44.20 40 0 0 0
#57 26/02/2024
38
-6
 700 41.60 41.60 38 0 0 0
#58 23/02/2024
44
0
 21,100 50.60 50.60 37.40 0 0 0
#59 22/02/2024
44
-7.50
 4,601 44 44 44 0 0 0
#60 21/02/2024
51.50
-5
 0 51.50 51.50 51.50 0 0 0
#61 20/02/2024
56.50
-0.50
 8,071 48.50 56.50 48.50 0 0 0
#62 19/02/2024
57
0
 0 57 57 57 0 0 0
#63 16/02/2024
57
2.50
 515 57 57 57 0 0 0
#64 15/02/2024
54.50
-0.50
 1,127 46.80 54.50 46.80 0 0 0
#65 07/02/2024
55
0
 10 55 55 55 0 0 0
#66 06/02/2024
55
0
 2 55 55 55 0 0 0
#67 05/02/2024
55
0
 20 55 55 55 0 0 0
#68 02/02/2024
55
0
 0 55 55 55 0 0 0
#69 01/02/2024
55
3.30
 500 55 55 55 0 0 0
#70 31/01/2024
51.70
-23.30
 1,020 68 68 51.70 0 0 0
#71 30/01/2024
75
-15.80
 6,500 54.50 75 54.50 0 0 0
#72 29/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#73 26/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#74 25/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#75 24/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#76 23/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#77 22/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#78 19/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#79 18/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#80 17/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#81 16/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#82 15/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#83 12/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#84 11/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#85 10/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#86 09/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#87 08/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#88 05/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#89 04/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#90 03/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#91 02/01/2024
90.80
0
 0 90.80 90.80 90.80 0 0 0
#92 29/12/2023
90.80
0
 0 90.80 90.80 90.80 0 0 0
#93 28/12/2023
90.80
0
 0 90.80 90.80 90.80 0 0 0
#94 27/12/2023
90.80
0
 0 90.80 90.80 90.80 0 0 0
#95 26/12/2023
90.80
0
 0 90.80 90.80 90.80 0 0 0
#96 25/12/2023
90.80
0
 0 90.80 90.80 90.80 0 0 0
#97 22/12/2023
90.80
0
 0 90.80 90.80 90.80 0 0 0
#98 21/12/2023
90.80
0
 0 90.80 90.80 90.80 0 0 0
#99 20/12/2023
90.80
0
 0 90.80 90.80 90.80 0 0 0
#100 19/12/2023
90.80
0
 0 90.80 90.80 90.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |