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)
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
13/07/2021
10.27
 4,500 10.20 10.27 9.41 0 0 0
12/07/2021
10.20
 11,000 11.14 11.14 10.04 0 0 0
09/07/2021
11.14
 15,700 11.14 11.14 10.35 8,600 0 0.1
08/07/2021
11.14
 3,500 10.82 11.14 10.82 3,200 0 0.0
07/07/2021
10.82
 4,200 10.82 10.98 10.82 1,500 0 0.0
06/07/2021
10.82
 2,600 11.21 11.21 10.82 0 0 0
05/07/2021
11.21
 3,600 11.06 11.21 10.98 0 0 0
02/07/2021
11.06
 3,000 11.29 11.37 11.06 2,200 0 0.0
01/07/2021
11.29
 10,600 11.14 11.29 10.98 0 0 0
30/06/2021
11.14
 8,600 11.06 11.14 11.14 0 0 0
29/06/2021
11.06
 13,700 11.37 11.45 11.06 0 0 0
28/06/2021
11.37
 6,100 11.53 11.53 11.37 0 1,100 -0.0
25/06/2021
11.53
 8,100 11.45 11.53 11.45 0 0 0
24/06/2021
11.45
 1,200 11.45 11.61 11.29 0 0 0
23/06/2021
11.45
 6,600 11.29 11.61 11.29 200 0 0.0
22/06/2021
11.29
 6,900 11.61 11.61 11.29 0 0 0
21/06/2021
11.61
 3,000 11.69 11.69 11.37 0 0 0
18/06/2021
11.69
 13,700 11.76 11.76 10.59 7,500 0 0.1
17/06/2021
11.76
 13,400 11.69 11.76 11.53 0 0 0
16/06/2021
11.69
 3,200 11.61 11.69 11.37 0 0 0
15/06/2021
11.61
 28,400 11.61 11.61 11.53 12,000 12,000 0
14/06/2021
11.61
 400 11.21 11.61 11.21 0 0 0
11/06/2021
11.21
 13,300 11.61 11.76 11.21 200 100 0.0
10/06/2021
11.61
 1,100 11.61 11.61 11.61 0 0 0
09/06/2021
11.61
 7,300 11.53 11.69 11.29 0 0 0
08/06/2021
11.53
 6,500 11.21 11.61 11.21 600 0 0.0
07/06/2021
11.21
 17,900 11.21 11.69 11.14 0 0 0
04/06/2021
11.21
 8,000 11.69 11.69 11.14 0 0 0
03/06/2021
11.69
 8,300 11.76 11.76 10.98 0 0 0
02/06/2021
11.76
 12,500 11.76 12.16 11.76 1,000 0 0.0
01/06/2021
11.76
 21,200 10.98 11.76 10.67 17,700 0 0.3
31/05/2021
10.98
 11,800 11.61 11.61 10.51 0 0 0
28/05/2021
11.61
 4,900 10.98 11.61 11.29 0 0 0
27/05/2021
10.98
 300 10.98 10.98 10.98 0 0 0
26/05/2021
10.98
 18,700 11.37 11.92 10.82 5,600 0 0.1
25/05/2021
11.37
 12,100 11.45 11.45 11.06 3,500 0 0.1
24/05/2021
11.45
 1,200 11.37 11.53 11.45 0 0 0
21/05/2021
11.37
 12,000 11.84 12.08 11.37 0 0 0
20/05/2021
11.84
 12,600 11.92 12.08 10.82 2,800 6,200 -0.0
19/05/2021
11.92
 1,600 12.39 12.39 11.92 0 0 0
18/05/2021
12.39
 1,800 11.84 12.39 11.92 1,000 0 0.0
17/05/2021
11.84
 509 12.08 12.08 11.84 0 0 0
14/05/2021
12.08
 6,200 12.08 12.16 11.92 0 100 -0.0
13/05/2021
12.08
 16,742 12.39 12.39 12.08 4,500 0 0.1
12/05/2021
12.39
 2,600 12.47 12.47 12.23 0 0 0
11/05/2021
12.47
 12,800 12.39 12.47 12.08 0 0 0
10/05/2021
12.39
 14,500 12.47 12.47 12.16 1,500 0 0.0
07/05/2021
12.47
 11,200 12.47 12.47 12.16 3,800 0 0.1
06/05/2021
12.47
 11,519 12.31 12.70 12.23 300 0 0.0
05/05/2021
12.31
 12,700 12.39 12.47 12.31 1,300 0 0.0
04/05/2021
12.39
 19,300 12.63 12.63 12.16 11,000 0 0.2
29/04/2021
12.63
 23,900 12.94 12.94 12.55 11,000 0 0.2
28/04/2021
12.94
 9,800 12.94 12.94 12.63 1,100 0 0.0
27/04/2021
12.94
 18,800 13.80 13.80 12.55 0 500 -0.0
26/04/2021
13.80
 73,500 12.70 13.96 12.63 5,700 0 0.1
23/04/2021
12.70
 36,600 12.47 13.02 12.47 16,000 0 0.3
22/04/2021
12.47
 14,400 12.94 12.94 12.47 0 0 0
20/04/2021
12.94
 13,800 12.39 12.94 12.39 2,400 0 0.0
19/04/2021
12.39
 22,200 12.47 12.47 12.39 0 0 0
16/04/2021
12.47
 22,300 12.55 12.55 12.31 18,000 5,100 0.2
15/04/2021
12.55
 15,800 12.47 12.55 12.23 10,500 0 0.2
14/04/2021
12.47
 14,500 12.55 12.55 12.47 0 0 0
13/04/2021
12.55
 25,700 12.94 12.94 12.31 0 0 0
12/04/2021
12.94
 26,400 12.94 12.94 12.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |