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

6.40
0.50
(8.47%)
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
(2025-12-29) 		-0.60 -9.23% 22,300 0 0
5.90
6.70
6.40
2 tháng
(2025-12-01) 		-1.10 -15.71% 75,300 0 0
5.90
7
6.40
3 tháng
(2025-10-30) 		-0.90 -13.24% 82,200 -1,000 -0.0
5.90
7
6.40
6 tháng
(2025-08-01) 		-1.10 -15.71% 123,000 -900 -0.0
5.90
7.10
6.40
12 tháng
(2025-02-03) 		-0.23 -3.67% 212,308 900 0.0
5.65
7.90
6.40
24 tháng
(2024-02-15) 		1.57 36.11% 1,336,454 -11,116 -0.1
4.24
9.42
6.40
36 tháng
(2023-02-13) 		1.50 34.17% 4,379,627 -3,214 -0.0
3.68
9.42
6.40
60 tháng
(2021-02-23) 		-3.35 -36.24% 12,166,280 150,916 1.8
3.68
15.66
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
7.45
 16,000 8.08 8.08 7.27 0 0 0
21/06/2022
8.08
 0 8.08 8.08 8.08 0 0 0
20/06/2022
8.08
 300 7.90 8.08 7.90 0 0 0
17/06/2022
7.90
 600 7.99 7.99 7.90 0 0 0
16/06/2022
7.99
 1,300 7.90 8.08 7.45 0 0 0
15/06/2022
7.90
 4,100 8.35 8.35 7.72 0 0 0
14/06/2022
8.35
 700 7.81 8.53 8.08 0 0 0
13/06/2022
7.81
 29,215 8.62 8.88 7.81 10,000 0 0.1
10/06/2022
8.62
 700 8.97 9.42 8.44 0 0 0
09/06/2022
8.97
 9,506 8.97 9.33 8.44 0 0 0
08/06/2022
8.97
 2,218 8.97 9.42 8.35 0 0 0
07/06/2022
8.97
 1,815 8.88 9.33 8.26 0 0 0
06/06/2022
8.88
 4,200 9.33 9.33 8.71 0 0 0
03/06/2022
9.33
 100 8.97 9.33 9.33 0 0 0
02/06/2022
8.97
 6,800 9.06 9.06 8.44 3,000 0 0.0
01/06/2022
9.06
 300 8.97 9.51 8.97 0 0 0
31/05/2022
8.97
 7,300 9.33 9.33 8.97 0 0 0
30/05/2022
9.33
 2,600 9.51 9.51 9.33 0 0 0
27/05/2022
9.51
 600 9.96 9.96 9.24 0 0 0
26/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
26/05/2022
9.96
 4,604 9.38 10.23 8.97 0 0 0
25/05/2022
9.38
 12,300 8.97 9.38 8.57 0 0 0
24/05/2022
8.97
 12,100 8.97 8.97 8.65 0 0 0
23/05/2022
8.97
 9,500 8.97 9.30 8.73 0 0 0
20/05/2022
8.97
 3,600 9.14 9.14 8.40 0 0 0
19/05/2022
9.14
 3,009 9.06 9.22 8.57 0 0 0
18/05/2022
9.06
 2,800 8.81 9.06 8.40 0 0 0
17/05/2022
8.81
 9,600 8.40 9.22 7.83 0 0 0
16/05/2022
8.40
 18,300 7.75 8.48 8.00 0 0 0
13/05/2022
7.75
 15,700 8.40 8.57 7.75 0 0 0
12/05/2022
8.40
 32,400 8.89 9.38 8.40 0 0 0
11/05/2022
8.89
 13,100 8.73 8.97 8.73 0 0 0
10/05/2022
8.73
 27,000 8.73 8.97 8.16 0 0 0
09/05/2022
8.73
 20,300 9.55 9.55 8.73 0 0 0
06/05/2022
9.55
 12,600 9.55 9.55 9.30 0 0 0
05/05/2022
9.55
 6,720 9.71 10.04 9.14 0 0 0
04/05/2022
9.71
 5,200 9.22 9.95 9.22 0 0 0
29/04/2022
9.22
 8,700 9.22 9.30 8.97 0 0 0
28/04/2022
9.22
 16,900 8.97 9.30 8.89 0 0 0
27/04/2022
8.97
 27,400 9.38 9.38 8.73 0 0 0
26/04/2022
9.38
 28,300 9.71 9.71 8.81 0 0 0
25/04/2022
9.71
 17,700 9.87 10.12 9.30 0 0 0
22/04/2022
9.87
 14,600 9.87 10.04 9.06 11,000 0 0.1
21/04/2022
9.87
 14,600 9.95 10.04 9.06 11,000 0 0.1
20/04/2022
9.95
 90,800 10.36 11.01 9.38 30,000 0 0.4
19/04/2022
10.36
 19,800 11.18 11.34 10.36 0 0 0
18/04/2022
11.18
 9,600 11.83 11.83 10.93 0 0 0
15/04/2022
11.83
 29,600 11.42 11.83 10.77 0 0 0
14/04/2022
11.42
 22,100 12.16 12.24 11.01 10,000 0 0.1
13/04/2022
12.16
 57,319 11.83 12.16 10.69 10,000 0 0.1
12/04/2022
11.83
 11,700 11.91 11.99 11.67 0 0 0
08/04/2022
11.91
 21,600 11.91 12.56 11.83 0 0 0
07/04/2022
11.91
 32,700 12.16 12.40 11.91 0 0 0
06/04/2022
12.16
 22,200 12.24 12.40 12.16 0 0 0
05/04/2022
12.24
 24,600 12.32 12.32 12.07 0 0 0
04/04/2022
12.32
 19,300 12.16 12.32 12.07 0 0 0
01/04/2022
12.16
 16,700 12.32 12.56 12.07 0 0 0
31/03/2022
12.32
 14,800 12.32 13.30 12.24 0 0 0
30/03/2022
12.32
 32,000 12.56 12.65 12.24 0 0 0
29/03/2022
12.56
 20,000 12.73 12.81 12.48 0 0 0
28/03/2022
12.73
 20,600 12.73 12.81 12.48 0 0 0
25/03/2022
12.73
 25,300 13.30 13.30 12.73 0 0 0
24/03/2022
13.30
 84,550 12.65 13.46 12.24 0 0 0
23/03/2022
12.65
 14,741 12.73 12.97 12.40 0 0 0
22/03/2022
12.73
 39,500 12.81 12.81 12.48 0 0 0
21/03/2022
12.81
 23,319 12.73 12.81 12.48 0 0 0
18/03/2022
12.73
 25,843 12.89 12.89 12.56 0 0 0
17/03/2022
12.89
 24,100 12.73 13.95 12.40 0 0 0
16/03/2022
12.73
 18,844 12.89 13.05 12.73 0 0 0
15/03/2022
12.89
 34,614 12.65 13.05 12.40 0 0 0
14/03/2022
12.65
 30,700 13.14 13.14 12.40 0 0 0
11/03/2022
13.14
 35,709 13.46 13.46 13.05 0 0 0
10/03/2022
13.46
 41,300 13.95 14.20 13.46 0 0 0
09/03/2022
13.95
 68,200 14.44 14.44 13.14 0 200 -0.0
08/03/2022
14.44
 80,000 14.93 14.93 13.71 0 0 0
07/03/2022
14.93
 151,813 14.52 15.01 13.54 0 0 0
04/03/2022
14.52
 87,500 15.66 15.66 14.52 0 0 0
03/03/2022
15.66
 221,330 14.69 15.75 14.93 0 0 0
02/03/2022
14.69
 153,800 14.69 15.50 13.22 0 0 0
01/03/2022
14.69
 45,933 13.79 15.09 13.79 0 0 0
28/02/2022
13.79
 168,900 12.56 13.79 13.71 200 1,600 -0.0
25/02/2022
12.56
 67,160 11.42 12.56 11.50 0 0 0
24/02/2022
11.42
 16,600 11.91 11.91 11.42 0 0 0
23/02/2022
11.91
 1,100 11.91 12.16 11.67 0 0 0
22/02/2022
11.91
 6,100 12.48 12.48 11.91 0 0 0
21/02/2022
12.48
 35,112 11.83 12.97 11.59 0 0 0
18/02/2022
11.83
 12,400 11.99 11.99 11.83 0 0 0
17/02/2022
11.99
 32,901 12.16 12.16 11.42 0 0 0
16/02/2022
12.16
 6,160 11.67 12.16 11.67 0 0 0
15/02/2022
11.67
 27,906 11.83 12.07 11.42 0 0 0
14/02/2022
11.83
 13,311 12.16 12.40 11.83 100 0 0.0
11/02/2022
12.16
 1,100 12.32 12.32 11.75 0 0 0
10/02/2022
12.32
 18,400 12.32 12.48 11.42 0 0 0
09/02/2022
12.32
 14,380 12.73 12.73 11.91 0 0 0
08/02/2022
12.73
 7,006 12.40 12.73 11.99 0 0 0
07/02/2022
12.40
 2,700 12.73 12.73 12.40 900 0 0.0
28/01/2022
12.73
 14,700 11.67 12.73 10.85 0 0 0
27/01/2022
11.67
 7,300 12.24 12.24 11.59 0 0 0
26/01/2022
12.24
 2,100 12.24 12.24 12.16 0 0 0
25/01/2022
12.24
 13,966 12.40 12.40 11.83 0 400 -0.0
24/01/2022
12.40
 2,400 12.48 12.65 12.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |