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

7
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
(2025-11-05) 		0.70 11.11% 20,000 -400 -0.0
6.30
7
7
2 tháng
(2025-10-06) 		0 0% 25,700 -1,000 -0.0
6.30
7
7
3 tháng
(2025-09-08) 		0 0% 44,000 -1,000 -0.0
6.30
7
7
6 tháng
(2025-06-09) 		0 0% 81,200 -600 -0.0
6.30
7.90
7
12 tháng
(2024-12-10) 		-0.16 -2.26% 189,086 1,000 0.0
5.65
7.90
7
24 tháng
(2023-12-18) 		2.67 61.49% 1,579,669 -11,116 -0.1
4.24
9.42
7
36 tháng
(2022-12-21) 		2.24 47.17% 4,385,893 -3,214 -0.0
3.68
9.42
7
60 tháng
(2020-12-31) 		-0.61 -7.98% 12,915,370 156,416 1.8
3.68
15.66
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
11.99
 12,639 12.07 12.07 11.83 0 0 0
01/12/2021
12.07
 19,279 12.07 12.16 11.50 0 0 0
30/11/2021
12.07
 10,805 11.99 12.07 11.83 0 0 0
29/11/2021
11.99
 11,000 12.24 12.24 11.59 0 0 0
26/11/2021
12.24
 6,711 12.48 12.48 11.42 200 2,000 -0.0
25/11/2021
12.48
 5,000 12.24 12.65 12.24 300 0 0.0
24/11/2021
12.24
 15,830 11.99 13.05 12.24 0 0 0
23/11/2021
11.99
 34,322 11.99 11.99 11.18 0 0 0
22/11/2021
11.99
 37,500 13.22 13.22 11.91 0 0 0
19/11/2021
13.22
 24,820 13.30 13.46 13.22 0 0 0
18/11/2021
13.30
 39,001 13.30 13.46 13.22 0 0 0
17/11/2021
13.30
 24,569 13.22 13.46 13.14 0 0 0
16/11/2021
13.22
 29,900 13.54 14.28 13.22 500 0 0.0
15/11/2021
13.54
 25,900 13.22 13.71 13.05 0 0 0
12/11/2021
13.22
 47,519 13.38 13.62 13.05 600 0 0.0
11/11/2021
13.38
 29,400 13.05 13.62 13.05 0 0 0
10/11/2021
13.05
 73,200 13.46 13.62 12.89 0 0 0
09/11/2021
13.46
 20,615 13.87 14.69 13.46 0 0 0
08/11/2021
13.87
 22,300 13.62 14.11 13.62 0 0 0
05/11/2021
13.62
 42,730 13.79 14.69 13.14 0 0 0
04/11/2021
13.79
 52,149 15.26 15.26 13.79 0 0 0
03/11/2021
15.26
 103,135 13.87 15.26 13.87 0 0 0
02/11/2021
13.87
 96,899 12.65 13.87 12.65 0 0 0
01/11/2021
12.65
 87,960 12.07 12.65 12.07 0 0 0
29/10/2021
12.07
 15,450 12.16 12.16 11.91 0 0 0
28/10/2021
12.16
 37,422 12.07 12.24 11.83 0 5,500 -0.1
27/10/2021
12.07
 17,700 12.24 12.32 12.07 0 0 0
26/10/2021
12.24
 18,902 12.56 12.56 11.91 100 0 0.0
25/10/2021
12.56
 56,700 12.40 12.56 12.40 300 0 0.0
22/10/2021
12.40
 17,610 12.40 12.48 12.16 0 0 0
21/10/2021
12.40
 23,328 12.16 12.40 12.07 0 0 0
20/10/2021
12.16
 10,100 12.65 12.65 11.91 0 0 0
19/10/2021
12.65
 20,402 12.81 12.97 12.24 0 0 0
18/10/2021
12.81
 58,815 12.24 13.14 12.24 0 0 0
15/10/2021
12.24
 14,840 12.16 12.24 11.59 0 0 0
14/10/2021
12.16
 16,952 12.32 12.32 11.83 0 0 0
13/10/2021
12.32
 5,159 12.48 12.48 12.32 0 0 0
12/10/2021
12.48
 62,730 11.91 13.05 12.24 0 0 0
11/10/2021
11.91
 50,300 10.85 11.91 10.85 0 0 0
08/10/2021
10.85
 15,900 10.28 10.85 10.69 0 0 0
07/10/2021
10.28
 15,400 10.52 10.69 10.28 0 0 0
06/10/2021
10.52
 10,200 10.28 10.52 10.28 0 7,700 -0.1
05/10/2021
10.28
 8,300 10.44 10.44 10.28 0 5,000 -0.1
04/10/2021
10.44
 1,760 10.52 10.52 10.20 0 0 0
01/10/2021
10.52
 400 10.61 10.61 10.28 0 0 0
30/09/2021
10.61
 6,100 10.44 10.61 10.44 0 0 0
29/09/2021
10.44
 2,000 10.61 10.61 10.20 0 0 0
28/09/2021
10.61
 3,310 10.20 10.61 10.52 0 0 0
27/09/2021
10.20
 13,300 10.93 10.93 10.20 0 7,500 -0.1
24/09/2021
10.93
 17,059 11.50 11.50 10.85 0 0 0
23/09/2021
11.50
 13,221 11.01 11.50 10.85 0 0 0
22/09/2021
11.01
 11,076 10.77 11.10 10.61 0 0 0
21/09/2021
10.77
 23,244 10.69 10.77 10.20 0 0 0
20/09/2021
10.69
 12,846 10.44 10.77 10.36 0 0 0
17/09/2021
10.44
 4,600 10.44 11.01 10.44 0 0 0
16/09/2021
10.44
 2,035 11.10 11.10 10.44 0 0 0
15/09/2021
11.10
 12,600 10.12 11.10 10.12 0 0 0
14/09/2021
10.12
 2,000 10.44 10.44 10.12 0 0 0
13/09/2021
10.44
 6,000 10.28 10.44 10.28 0 0 0
10/09/2021
10.28
 2,300 10.61 10.61 10.12 700 0 0.0
09/09/2021
10.61
 1,900 10.28 10.61 10.28 0 0 0
08/09/2021
10.28
 700 10.61 10.61 9.95 0 0 0
07/09/2021
10.61
 6,200 10.04 10.77 10.28 0 0 0
06/09/2021
10.04
 3,745 9.71 10.28 9.79 0 100 -0.0
01/09/2021
9.71
 1,900 10.04 10.04 9.63 0 0 0
31/08/2021
10.04
 6,300 9.79 10.04 9.87 0 0 0
30/08/2021
9.79
 4,440 9.79 9.79 9.55 0 200 -0.0
27/08/2021
9.79
 13,400 9.55 9.79 9.55 0 0 0
26/08/2021
9.55
 6,200 9.55 9.55 9.38 0 0 0
25/08/2021
9.55
 59 9.55 9.55 9.55 0 0 0
24/08/2021
9.55
 300 9.55 9.55 9.46 0 0 0
23/08/2021
9.55
 0 9.55 9.55 9.55 0 0 0
20/08/2021
9.55
 5,200 10.04 10.04 9.55 0 0 0
19/08/2021
10.04
 0 10.04 10.04 10.04 0 0 0
18/08/2021
10.04
 800 9.71 10.04 9.79 0 0 0
17/08/2021
9.71
 5,100 9.79 10.20 9.71 0 0 0
16/08/2021
9.79
 4,500 9.79 10.20 9.79 0 0 0
13/08/2021
9.79
 601 10.20 10.20 9.79 0 0 0
12/08/2021
10.20
 3,102 10.12 10.28 10.12 0 0 0
11/08/2021
10.12
 2,600 10.20 10.20 9.95 0 0 0
10/08/2021
10.20
 1,300 10.20 10.44 10.20 0 100 -0.0
09/08/2021
10.20
 22,800 9.30 10.20 9.71 0 400 -0.0
06/08/2021
9.30
 10,800 9.55 9.95 9.30 7,000 100 0.1
05/08/2021
9.55
 1,400 9.38 9.55 9.38 0 0 0
04/08/2021
9.38
 1,000 9.46 9.46 9.30 0 0 0
03/08/2021
9.46
 2,500 9.30 9.79 9.38 0 0 0
02/08/2021
9.30
 500 9.95 9.95 9.22 0 0 0
30/07/2021
9.95
 1,800 9.14 10.04 9.63 700 0 0.0
29/07/2021
9.14
 2,000 9.14 9.71 9.14 200 500 -0.0
28/07/2021
9.14
 1,900 9.71 9.71 9.06 0 0 0
27/07/2021
9.71
 100 9.87 9.87 9.71 0 0 0
26/07/2021
9.87
 800 9.95 9.95 9.87 0 0 0
23/07/2021
9.95
 0 9.95 9.95 9.95 0 0 0
22/07/2021
9.95
 1,000 10.04 10.04 9.95 0 0 0
21/07/2021
10.04
 7,910 10.04 10.04 9.06 5,200 0 0.1
20/07/2021
10.04
 0 10.04 10.04 10.04 0 0 0
19/07/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2021
10.04
 16,110 10.12 10.12 8.97 14,000 100 0.2
16/07/2021
10.12
 1,600 10.43 10.51 10.12 0 0 0
15/07/2021
10.43
 2,400 10.51 10.51 10.43 0 0 0
14/07/2021
10.51
 1,600 10.27 10.59 9.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |