CTCP Đầu tư - Phát triển - Xây dựng (DIC) Số 2 (dc2)

6.80
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
(2026-06-29) 		0 0% 7,100 0 0
5.70
6.80
6.80
2 tháng
(2026-06-01) 		1.52 28.75% 76,500 0 0
5.28
7.30
6.80
3 tháng
(2026-05-04) 		0.67 10.92% 89,500 -8,700 0
5.28
7.30
6.80
6 tháng
(2026-01-30) 		0.76 12.66% 97,300 -10,700 -0.0
5.28
7.30
6.80
12 tháng
(2025-08-04) 		0.20 3% 219,600 -11,600 -0.0
5.28
7.30
6.80
24 tháng
(2024-08-08) 		-1.73 -20.30% 426,330 -6,694 0.0
5.28
8.53
6.80
36 tháng
(2023-08-14) 		2.18 47.14% 2,776,869 -13,816 -0.0
4
8.89
6.80
60 tháng
(2021-08-24) 		-2.20 -24.47% 10,178,725 -30,384 -0.8
3.47
14.77
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
4.66
 200 4.49 4.74 4.66 0 0 0
13/12/2022
4.49
 4,900 4.66 4.82 4.49 0 0 0
12/12/2022
4.66
 2,120 4.57 4.82 4.57 0 0 0
09/12/2022
4.57
 8,963 4.57 4.82 4.15 3,200 0 0.0
08/12/2022
4.57
 1,970 4.66 4.91 4.57 0 0 0
07/12/2022
4.66
 18,100 5.16 5.59 4.66 1,200 0 0.0
06/12/2022
5.16
 0 5.16 5.16 5.16 0 0 0
05/12/2022
5.16
 4,220 5.08 5.16 4.82 0 0 0
02/12/2022
5.08
 600 5.08 5.08 4.74 0 0 0
01/12/2022
5.08
 200 5.08 5.50 5.08 0 0 0
30/11/2022
5.08
 732 5.16 5.16 4.82 0 0 0
29/11/2022
5.16
 1,700 5.16 5.16 5.08 0 0 0
28/11/2022
5.16
 3,400 4.99 5.25 5.16 0 0 0
25/11/2022
4.99
 400 4.99 4.99 4.99 0 0 0
24/11/2022
4.99
 100 4.74 4.99 4.99 0 0 0
23/11/2022
4.74
 1,180 5.25 5.59 4.74 0 0 0
22/11/2022
5.25
 6,700 4.99 5.25 4.91 0 0 0
21/11/2022
4.99
 34,200 5.50 5.92 4.99 0 0 0
18/11/2022
5.50
 6,100 5.50 5.50 4.99 0 0 0
17/11/2022
5.50
 5,490 5.42 5.84 4.91 0 0 0
16/11/2022
5.42
 14,700 4.99 5.42 4.57 1,000 0 0.0
15/11/2022
4.99
 3,400 5.50 5.84 4.99 2,000 0 0.0
14/11/2022
5.50
 20,000 5.84 5.84 5.33 15,000 0 0.1
11/11/2022
5.84
 5,900 5.76 5.92 5.25 2,900 0 0.0
10/11/2022
5.76
 1,610 6.35 6.35 5.76 0 0 0
09/11/2022
6.35
 900 5.92 6.35 5.92 0 0 0
08/11/2022
5.92
 13,900 5.50 6.01 4.99 0 0 0
07/11/2022
5.50
 1 5.50 5.50 5.50 0 0 0
04/11/2022
5.50
 7,500 6.09 6.18 5.50 0 0 0
03/11/2022
6.09
 3,698 6.09 6.52 6.09 0 0 0
02/11/2022
6.09
 2,100 6.18 6.77 5.59 0 0 0
01/11/2022
6.18
 12,960 6.09 6.52 5.50 0 0 0
31/10/2022
6.09
 5,200 6.09 6.69 6.09 0 0 0
28/10/2022
6.09
 100 5.92 6.09 6.09 0 0 0
27/10/2022
5.92
 2,800 5.76 5.92 5.25 0 0 0
26/10/2022
5.76
 9,100 6.35 6.35 5.76 0 0 0
25/10/2022
6.35
 0 6.35 6.35 6.35 0 0 0
24/10/2022
6.35
 100 5.92 6.35 6.35 0 0 0
21/10/2022
5.92
 2,400 5.92 6.35 5.92 0 0 0
20/10/2022
5.92
 500 6.01 6.09 5.92 0 0 0
19/10/2022
6.01
 1,300 5.76 6.09 5.76 0 0 0
18/10/2022
5.76
 4,300 5.59 6.09 5.67 0 0 0
17/10/2022
5.59
 2,300 5.50 5.59 5.50 0 0 0
14/10/2022
5.50
 4,189 5.50 5.67 5.16 0 0 0
13/10/2022
5.50
 3,200 5.59 5.59 5.50 0 0 0
12/10/2022
5.59
 1,000 5.16 5.59 5.42 0 0 0
11/10/2022
5.16
 700 5.59 5.67 5.16 0 0 0
10/10/2022
5.59
 400 5.42 5.67 5.59 0 0 0
07/10/2022
5.42
 4,771 5.50 5.76 5.16 0 0 0
06/10/2022
5.50
 1,700 5.92 6.35 5.50 0 0 0
05/10/2022
5.92
 9,400 5.59 6.01 5.59 0 0 0
04/10/2022
5.59
 900 5.92 5.92 5.59 0 0 0
03/10/2022
5.92
 5,202 6.52 6.52 5.92 0 0 0
30/09/2022
6.52
 405 6.69 6.69 6.52 0 0 0
29/09/2022
6.69
 130 6.52 6.69 6.69 0 0 0
28/09/2022
6.52
 3,000 7.11 7.11 6.43 0 0 0
27/09/2022
7.11
 221 6.69 7.11 7.03 0 0 0
26/09/2022
6.69
 839 7.11 7.11 6.69 0 0 0
23/09/2022
7.11
 0 7.11 7.11 7.11 0 0 0
22/09/2022
7.11
 300 6.94 7.11 7.11 0 0 0
21/09/2022
6.94
 642 7.53 7.53 6.94 0 0 0
20/09/2022
7.53
 1,590 7.53 7.53 6.86 0 0 0
19/09/2022
7.53
 6,000 7.53 7.53 6.86 0 500 -0.0
16/09/2022
7.53
 4,206 7.96 7.96 7.19 0 270 -0.0
15/09/2022
7.96
 2,797 8.04 8.04 7.53 0 0 0
14/09/2022
8.04
 11,001 7.45 8.04 7.28 0 0 0
13/09/2022
7.45
 6,025 7.03 7.45 7.11 0 0 0
12/09/2022
7.03
 5,775 6.43 7.03 7.03 0 0 0
09/09/2022
6.43
 2,300 6.77 6.77 6.26 0 0 0
08/09/2022
6.77
 3,650 6.94 6.94 6.77 0 0 0
07/09/2022
6.94
 400 7.36 7.36 6.77 0 0 0
06/09/2022
7.36
 2,700 7.03 7.36 6.94 0 0 0
05/09/2022
7.03
 2,707 7.45 7.45 7.03 0 0 0
31/08/2022
7.45
 333 7.53 7.53 7.36 0 0 0
30/08/2022
7.53
 60 7.53 7.53 7.53 0 0 0
29/08/2022
7.53
 0 7.53 7.53 7.53 0 0 0
26/08/2022
7.53
 19,200 7.11 7.62 7.11 0 0 0
25/08/2022
7.11
 10,700 7.11 7.11 6.77 0 0 0
24/08/2022
7.11
 6,330 6.77 7.11 6.77 0 0 0
23/08/2022
6.77
 100 6.52 6.77 6.77 0 0 0
22/08/2022
6.52
 2,720 7.03 7.03 6.52 0 0 0
19/08/2022
7.03
 843 6.86 7.11 6.69 0 0 0
18/08/2022
6.86
 100 6.86 6.86 6.86 0 0 0
17/08/2022
6.86
 8,200 7.11 7.19 6.86 0 0 0
16/08/2022
7.11
 309 7.03 7.11 7.03 0 0 0
15/08/2022
7.03
 4,861 6.86 7.03 6.86 0 0 0
12/08/2022
6.86
 320 6.77 6.86 6.86 0 0 0
11/08/2022
6.77
 3,140 6.94 7.19 6.77 0 0 0
10/08/2022
6.94
 5,219 7.11 7.11 6.94 0 0 0
09/08/2022
7.11
 1,500 7.11 7.11 7.03 0 0 0
08/08/2022
7.11
 2,000 7.19 7.28 7.03 0 900 -0.0
05/08/2022
7.19
 1,501 7.19 7.19 7.03 0 0 0
04/08/2022
7.19
 4,451 7.19 7.45 6.86 0 0 0
03/08/2022
7.19
 10 7.19 7.19 7.19 0 0 0
02/08/2022
7.19
 17,500 6.94 7.19 6.60 0 0 0
01/08/2022
6.94
 2,100 7.03 7.03 6.52 0 0 0
29/07/2022
7.03
 1,711 7.19 7.19 7.03 0 0 0
28/07/2022
7.19
 100 6.77 7.19 7.19 0 0 0
27/07/2022
6.77
 2,000 6.69 7.19 6.69 0 0 0
26/07/2022
6.69
 8,400 7.36 7.36 6.69 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |