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

6.50
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
(2026-02-11) 		0.50 8.33% 100 -1,000 -0.0
6
6.50
6.50
2 tháng
(2026-01-12) 		0 0% 22,900 -2,000 -0.0
5.90
6.60
6.50
3 tháng
(2025-12-15) 		0.10 1.56% 63,100 -2,000 -0.0
5.90
6.70
6.50
6 tháng
(2025-09-15) 		-0.40 -5.80% 99,300 -3,000 -0.0
5.90
7
6.50
12 tháng
(2025-03-18) 		0.28 4.51% 201,200 -1,100 -0.0
5.65
7.90
6.50
24 tháng
(2024-03-25) 		1.60 32.65% 1,007,482 -11,016 -0.1
4.71
9.42
6.50
36 tháng
(2023-03-29) 		2.10 47.81% 4,331,996 -5,116 -0.0
3.68
9.42
6.50
60 tháng
(2021-04-08) 		-6.36 -49.46% 10,982,418 133,816 1.5
3.68
15.66
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
7.36
 2,100 7.45 7.45 6.91 0 0 0
29/07/2022
7.45
 1,711 7.63 7.63 7.45 0 0 0
28/07/2022
7.63
 100 7.18 7.63 7.63 0 0 0
27/07/2022
7.18
 2,000 7.09 7.63 7.09 0 0 0
26/07/2022
7.09
 8,400 7.81 7.81 7.09 2,000 0 0.0
25/07/2022
7.81
 100 7.27 7.81 7.81 0 0 0
22/07/2022
7.27
 300 7.18 7.63 7.27 0 0 0
21/07/2022
7.18
 500 7.81 7.81 7.18 0 0 0
20/07/2022
7.81
 300 7.81 8.35 7.81 0 0 0
19/07/2022
7.81
 1,000 7.45 8.17 7.18 0 0 0
18/07/2022
7.45
 3,300 7.36 8.08 7.45 0 0 0
15/07/2022
7.36
 100 7.18 7.36 7.36 0 0 0
14/07/2022
7.18
 7,500 7.45 7.45 7.18 0 0 0
13/07/2022
7.45
 9 7.45 7.45 7.45 0 0 0
12/07/2022
7.45
 4,300 6.82 7.45 7.27 0 0 0
11/07/2022
6.82
 3,800 7.45 7.45 6.82 0 0 0
08/07/2022
7.45
 5,100 7.36 7.45 7.45 0 0 0
07/07/2022
7.36
 1,200 7.45 7.45 6.82 0 0 0
06/07/2022
7.45
 300 7.54 7.54 7.00 0 0 0
05/07/2022
7.54
 300 7.72 7.72 7.09 0 0 0
04/07/2022
7.72
 200 7.54 7.99 7.72 0 0 0
01/07/2022
7.54
 300 7.18 7.72 7.54 0 0 0
30/06/2022
7.18
 0 7.18 7.18 7.18 0 0 0
29/06/2022
7.18
 5,100 7.72 7.72 7.18 0 0 0
28/06/2022
7.72
 2,800 7.72 7.90 7.18 0 0 0
27/06/2022
7.72
 100 7.54 7.72 7.72 0 0 0
24/06/2022
7.54
 4,000 7.54 7.99 7.54 0 0 0
23/06/2022
7.54
 2,700 7.45 7.54 7.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |