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)
25/07/2022
7.36
 100 6.86 7.36 7.36 0 0 0
22/07/2022
6.86
 300 6.77 7.19 6.86 0 0 0
21/07/2022
6.77
 500 7.36 7.36 6.77 0 0 0
20/07/2022
7.36
 300 7.36 7.87 7.36 0 0 0
19/07/2022
7.36
 1,000 7.03 7.70 6.77 0 0 0
18/07/2022
7.03
 3,300 6.94 7.62 7.03 0 0 0
15/07/2022
6.94
 100 6.77 6.94 6.94 0 0 0
14/07/2022
6.77
 7,500 7.03 7.03 6.77 0 0 0
13/07/2022
7.03
 9 7.03 7.03 7.03 0 0 0
12/07/2022
7.03
 4,300 6.43 7.03 6.86 0 0 0
11/07/2022
6.43
 3,800 7.03 7.03 6.43 0 0 0
08/07/2022
7.03
 5,100 6.94 7.03 7.03 0 0 0
07/07/2022
6.94
 1,200 7.03 7.03 6.43 0 0 0
06/07/2022
7.03
 300 7.11 7.11 6.60 0 0 0
05/07/2022
7.11
 300 7.28 7.28 6.69 0 0 0
04/07/2022
7.28
 200 7.11 7.53 7.28 0 0 0
01/07/2022
7.11
 300 6.77 7.28 7.11 0 0 0
30/06/2022
6.77
 0 6.77 6.77 6.77 0 0 0
29/06/2022
6.77
 5,100 7.28 7.28 6.77 0 0 0
28/06/2022
7.28
 2,800 7.28 7.45 6.77 0 0 0
27/06/2022
7.28
 100 7.11 7.28 7.28 0 0 0
24/06/2022
7.11
 4,000 7.11 7.53 7.11 0 0 0
23/06/2022
7.11
 2,700 7.03 7.11 6.69 0 0 0
22/06/2022
7.03
 16,000 7.62 7.62 6.86 0 0 0
21/06/2022
7.62
 0 7.62 7.62 7.62 0 0 0
20/06/2022
7.62
 300 7.45 7.62 7.45 0 0 0
17/06/2022
7.45
 600 7.53 7.53 7.45 0 0 0
16/06/2022
7.53
 1,300 7.45 7.62 7.03 0 0 0
15/06/2022
7.45
 4,100 7.87 7.87 7.28 0 0 0
14/06/2022
7.87
 700 7.36 8.04 7.62 0 0 0
13/06/2022
7.36
 29,215 8.13 8.38 7.36 10,000 0 0.1
10/06/2022
8.13
 700 8.46 8.89 7.96 0 0 0
09/06/2022
8.46
 9,506 8.46 8.80 7.96 0 0 0
08/06/2022
8.46
 2,218 8.46 8.89 7.87 0 0 0
07/06/2022
8.46
 1,815 8.38 8.80 7.79 0 0 0
06/06/2022
8.38
 4,200 8.80 8.80 8.21 0 0 0
03/06/2022
8.80
 100 8.46 8.80 8.80 0 0 0
02/06/2022
8.46
 6,800 8.55 8.55 7.96 3,000 0 0.0
01/06/2022
8.55
 300 8.46 8.97 8.46 0 0 0
31/05/2022
8.46
 7,300 8.80 8.80 8.46 0 0 0
30/05/2022
8.80
 2,600 8.97 8.97 8.80 0 0 0
27/05/2022
8.97
 600 9.40 9.40 8.72 0 0 0
26/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
26/05/2022
9.40
 4,604 8.84 9.65 8.46 0 0 0
25/05/2022
8.85
 12,300 8.46 8.85 8.08 0 0 0
24/05/2022
8.46
 12,100 8.46 8.46 8.16 0 0 0
23/05/2022
8.46
 9,500 8.46 8.77 8.23 0 0 0
20/05/2022
8.46
 3,600 8.62 8.62 7.93 0 0 0
19/05/2022
8.62
 3,009 8.54 8.69 8.08 0 0 0
18/05/2022
8.54
 2,800 8.31 8.54 7.93 0 0 0
17/05/2022
8.31
 9,600 7.93 8.69 7.39 0 0 0
16/05/2022
7.93
 18,300 7.31 8.00 7.54 0 0 0
13/05/2022
7.31
 15,700 7.93 8.08 7.31 0 0 0
12/05/2022
7.93
 32,400 8.39 8.85 7.93 0 0 0
11/05/2022
8.39
 13,100 8.23 8.46 8.23 0 0 0
10/05/2022
8.23
 27,000 8.23 8.46 7.69 0 0 0
09/05/2022
8.23
 20,300 9.00 9.00 8.23 0 0 0
06/05/2022
9.00
 12,600 9.00 9.00 8.77 0 0 0
05/05/2022
9.00
 6,720 9.16 9.46 8.62 0 0 0
04/05/2022
9.16
 5,200 8.69 9.39 8.69 0 0 0
29/04/2022
8.69
 8,700 8.69 8.77 8.46 0 0 0
28/04/2022
8.69
 16,900 8.46 8.77 8.39 0 0 0
27/04/2022
8.46
 27,400 8.85 8.85 8.23 0 0 0
26/04/2022
8.85
 28,300 9.16 9.16 8.31 0 0 0
25/04/2022
9.16
 17,700 9.31 9.54 8.77 0 0 0
22/04/2022
9.31
 14,600 9.31 9.46 8.54 11,000 0 0.1
21/04/2022
9.31
 14,600 9.39 9.46 8.54 11,000 0 0.1
20/04/2022
9.39
 90,800 9.77 10.39 8.85 30,000 0 0.4
19/04/2022
9.77
 19,800 10.54 10.70 9.77 0 0 0
18/04/2022
10.54
 9,600 11.16 11.16 10.31 0 0 0
15/04/2022
11.16
 29,600 10.77 11.16 10.16 0 0 0
14/04/2022
10.77
 22,100 11.47 11.54 10.39 10,000 0 0.1
13/04/2022
11.47
 57,319 11.16 11.47 10.08 10,000 0 0.1
12/04/2022
11.16
 11,700 11.23 11.31 11.00 0 0 0
08/04/2022
11.23
 21,600 11.23 11.85 11.16 0 0 0
07/04/2022
11.23
 32,700 11.47 11.70 11.23 0 0 0
06/04/2022
11.47
 22,200 11.54 11.70 11.47 0 0 0
05/04/2022
11.54
 24,600 11.62 11.62 11.39 0 0 0
04/04/2022
11.62
 19,300 11.47 11.62 11.39 0 0 0
01/04/2022
11.47
 16,700 11.62 11.85 11.39 0 0 0
31/03/2022
11.62
 14,800 11.62 12.54 11.54 0 0 0
30/03/2022
11.62
 32,000 11.85 11.93 11.54 0 0 0
29/03/2022
11.85
 20,000 12.00 12.08 11.77 0 0 0
28/03/2022
12.00
 20,600 12.00 12.08 11.77 0 0 0
25/03/2022
12.00
 25,300 12.54 12.54 12.00 0 0 0
24/03/2022
12.54
 84,550 11.93 12.70 11.54 0 0 0
23/03/2022
11.93
 14,741 12.00 12.23 11.70 0 0 0
22/03/2022
12.00
 39,500 12.08 12.08 11.77 0 0 0
21/03/2022
12.08
 23,319 12.00 12.08 11.77 0 0 0
18/03/2022
12.00
 25,843 12.16 12.16 11.85 0 0 0
17/03/2022
12.16
 24,100 12.00 13.16 11.70 0 0 0
16/03/2022
12.00
 18,844 12.16 12.31 12.00 0 0 0
15/03/2022
12.16
 34,614 11.93 12.31 11.70 0 0 0
14/03/2022
11.93
 30,700 12.39 12.39 11.70 0 0 0
11/03/2022
12.39
 35,709 12.70 12.70 12.31 0 0 0
10/03/2022
12.70
 41,300 13.16 13.39 12.70 0 0 0
09/03/2022
13.16
 68,200 13.62 13.62 12.39 0 200 -0.0
08/03/2022
13.62
 80,000 14.08 14.08 12.93 0 0 0
07/03/2022
14.08
 151,813 13.70 14.16 12.77 0 0 0
04/03/2022
13.70
 87,500 14.77 14.77 13.70 0 0 0
03/03/2022
14.77
 221,330 13.85 14.85 14.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |