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)
24/01/2022
12.40
 2,400 12.48 12.65 12.24 0 0 0
21/01/2022
12.48
 1,400 12.24 12.89 11.59 0 0 0
20/01/2022
12.24
 20,900 12.56 13.05 12.24 0 4,500 -0.1
19/01/2022
12.56
 19,000 12.56 12.56 11.34 6,900 0 0.1
18/01/2022
12.56
 1,800 12.07 12.56 11.50 0 0 0
17/01/2022
12.07
 13,323 13.14 13.87 12.07 0 0 0
14/01/2022
13.14
 29,920 13.05 13.22 11.83 0 100 -0.0
13/01/2022
13.05
 32,323 14.28 15.34 13.05 0 0 0
12/01/2022
14.28
 34,023 14.52 15.91 13.22 2,000 700 0.0
11/01/2022
14.52
 133,735 13.22 14.52 13.30 0 10,500 -0.2
10/01/2022
13.22
 91,740 12.16 13.30 12.24 0 7,700 -0.1
07/01/2022
12.16
 130,120 12.07 12.89 12.07 0 92,700 -1.4
06/01/2022
12.07
 40,165 11.67 12.24 11.67 0 300 -0.0
05/01/2022
11.67
 41,120 11.99 12.40 11.67 0 0 0
04/01/2022
11.99
 60,720 12.07 12.07 11.75 0 0 0
31/12/2021
12.07
 6,600 12.32 12.32 12.07 0 0 0
30/12/2021
12.32
 20,320 12.56 12.56 12.07 0 2,000 -0.0
29/12/2021
12.56
 9,640 12.81 12.81 11.91 100 0 0.0
28/12/2021
12.81
 46,005 13.05 13.05 12.16 100 0 0.0
27/12/2021
13.05
 3,300 13.05 13.38 12.16 0 0 0
24/12/2021
13.05
 8,440 13.46 13.46 12.48 0 0 0
23/12/2021
13.46
 8,850 13.46 13.46 12.89 0 0 0
22/12/2021
13.46
 29,500 13.71 13.95 13.05 0 0 0
21/12/2021
13.71
 30,500 13.38 13.71 12.73 0 0 0
20/12/2021
13.38
 25,714 13.54 14.20 13.22 0 0 0
17/12/2021
13.54
 103,300 12.32 13.54 12.32 0 0 0
16/12/2021
12.32
 19,821 11.91 12.32 11.83 0 0 0
15/12/2021
11.91
 10,200 11.83 11.99 11.75 0 0 0
14/12/2021
11.83
 6,907 11.83 11.99 11.59 0 0 0
13/12/2021
11.83
 15,737 11.59 11.99 11.59 0 0 0
10/12/2021
11.59
 5,860 11.59 11.59 11.34 0 0 0
09/12/2021
11.59
 3,823 11.83 11.91 11.42 100 0 0.0
08/12/2021
11.83
 7,000 11.83 12.24 11.26 0 0 0
07/12/2021
11.83
 17,532 11.10 11.83 11.10 0 0 0
06/12/2021
11.10
 30,310 11.83 12.65 10.69 8,500 0 0.1
03/12/2021
11.83
 14,060 11.99 12.07 11.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |