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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |