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)
05/10/2021
9.70
 8,300 9.85 9.85 9.70 0 5,000 -0.1
04/10/2021
9.85
 1,760 9.93 9.93 9.62 0 0 0
01/10/2021
9.93
 400 10.00 10.00 9.70 0 0 0
30/09/2021
10.00
 6,100 9.85 10.00 9.85 0 0 0
29/09/2021
9.85
 2,000 10.00 10.00 9.62 0 0 0
28/09/2021
10.00
 3,310 9.62 10.00 9.93 0 0 0
27/09/2021
9.62
 13,300 10.31 10.31 9.62 0 7,500 -0.1
24/09/2021
10.31
 17,059 10.85 10.85 10.23 0 0 0
23/09/2021
10.85
 13,221 10.39 10.85 10.23 0 0 0
22/09/2021
10.39
 11,076 10.16 10.46 10.00 0 0 0
21/09/2021
10.16
 23,244 10.08 10.16 9.62 0 0 0
20/09/2021
10.08
 12,846 9.85 10.16 9.77 0 0 0
17/09/2021
9.85
 4,600 9.85 10.39 9.85 0 0 0
16/09/2021
9.85
 2,035 10.46 10.46 9.85 0 0 0
15/09/2021
10.46
 12,600 9.54 10.46 9.54 0 0 0
14/09/2021
9.54
 2,000 9.85 9.85 9.54 0 0 0
13/09/2021
9.85
 6,000 9.70 9.85 9.70 0 0 0
10/09/2021
9.70
 2,300 10.00 10.00 9.54 700 0 0.0
09/09/2021
10.00
 1,900 9.70 10.00 9.70 0 0 0
08/09/2021
9.70
 700 10.00 10.00 9.39 0 0 0
07/09/2021
10.00
 6,200 9.46 10.16 9.70 0 0 0
06/09/2021
9.46
 3,745 9.16 9.70 9.23 0 100 -0.0
01/09/2021
9.16
 1,900 9.46 9.46 9.08 0 0 0
31/08/2021
9.46
 6,300 9.23 9.46 9.31 0 0 0
30/08/2021
9.23
 4,440 9.23 9.23 9.00 0 200 -0.0
27/08/2021
9.23
 13,400 9.00 9.23 9.00 0 0 0
26/08/2021
9.00
 6,200 9.00 9.00 8.85 0 0 0
25/08/2021
9.00
 59 9.00 9.00 9.00 0 0 0
24/08/2021
9.00
 300 9.00 9.00 8.93 0 0 0
23/08/2021
9.00
 0 9.00 9.00 9.00 0 0 0
20/08/2021
9.00
 5,200 9.46 9.46 9.00 0 0 0
19/08/2021
9.46
 0 9.46 9.46 9.46 0 0 0
18/08/2021
9.46
 800 9.16 9.46 9.23 0 0 0
17/08/2021
9.16
 5,100 9.23 9.62 9.16 0 0 0
16/08/2021
9.23
 4,500 9.23 9.62 9.23 0 0 0
13/08/2021
9.23
 601 9.62 9.62 9.23 0 0 0
12/08/2021
9.62
 3,102 9.54 9.70 9.54 0 0 0
11/08/2021
9.54
 2,600 9.62 9.62 9.39 0 0 0
10/08/2021
9.62
 1,300 9.62 9.85 9.62 0 100 -0.0
09/08/2021
9.62
 22,800 8.77 9.62 9.16 0 400 -0.0
06/08/2021
8.77
 10,800 9.00 9.39 8.77 7,000 100 0.1
05/08/2021
9.00
 1,400 8.85 9.00 8.85 0 0 0
04/08/2021
8.85
 1,000 8.93 8.93 8.77 0 0 0
03/08/2021
8.93
 2,500 8.77 9.23 8.85 0 0 0
02/08/2021
8.77
 500 9.39 9.39 8.69 0 0 0
30/07/2021
9.39
 1,800 8.62 9.46 9.08 700 0 0.0
29/07/2021
8.62
 2,000 8.62 9.16 8.62 200 500 -0.0
28/07/2021
8.62
 1,900 9.16 9.16 8.54 0 0 0
27/07/2021
9.16
 100 9.31 9.31 9.16 0 0 0
26/07/2021
9.31
 800 9.39 9.39 9.31 0 0 0
23/07/2021
9.39
 0 9.39 9.39 9.39 0 0 0
22/07/2021
9.39
 1,000 9.46 9.46 9.39 0 0 0
21/07/2021
9.46
 7,910 9.46 9.46 8.54 5,200 0 0.1
20/07/2021
9.46
 0 9.46 9.46 9.46 0 0 0
19/07/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2021
9.46
 16,110 9.54 9.54 8.46 14,000 100 0.2
16/07/2021
9.54
 1,600 9.84 9.91 9.54 0 0 0
15/07/2021
9.84
 2,400 9.91 9.91 9.84 0 0 0
14/07/2021
9.91
 1,600 9.69 9.99 9.39 0 0 0
13/07/2021
9.69
 4,500 9.62 9.69 8.88 0 0 0
12/07/2021
9.62
 11,000 10.50 10.50 9.47 0 0 0
09/07/2021
10.50
 15,700 10.50 10.50 9.76 8,600 0 0.1
08/07/2021
10.50
 3,500 10.21 10.50 10.21 3,200 0 0.0
07/07/2021
10.21
 4,200 10.21 10.35 10.21 1,500 0 0.0
06/07/2021
10.21
 2,600 10.58 10.58 10.21 0 0 0
05/07/2021
10.58
 3,600 10.43 10.58 10.35 0 0 0
02/07/2021
10.43
 3,000 10.65 10.72 10.43 2,200 0 0.0
01/07/2021
10.65
 10,600 10.50 10.65 10.35 0 0 0
30/06/2021
10.50
 8,600 10.43 10.50 10.50 0 0 0
29/06/2021
10.43
 13,700 10.72 10.80 10.43 0 0 0
28/06/2021
10.72
 6,100 10.87 10.87 10.72 0 1,100 -0.0
25/06/2021
10.87
 8,100 10.80 10.87 10.80 0 0 0
24/06/2021
10.80
 1,200 10.80 10.95 10.65 0 0 0
23/06/2021
10.80
 6,600 10.65 10.95 10.65 200 0 0.0
22/06/2021
10.65
 6,900 10.95 10.95 10.65 0 0 0
21/06/2021
10.95
 3,000 11.02 11.02 10.72 0 0 0
18/06/2021
11.02
 13,700 11.09 11.09 9.99 7,500 0 0.1
17/06/2021
11.09
 13,400 11.02 11.09 10.87 0 0 0
16/06/2021
11.02
 3,200 10.95 11.02 10.72 0 0 0
15/06/2021
10.95
 28,400 10.95 10.95 10.87 12,000 12,000 0
14/06/2021
10.95
 400 10.58 10.95 10.58 0 0 0
11/06/2021
10.58
 13,300 10.95 11.09 10.58 200 100 0.0
10/06/2021
10.95
 1,100 10.95 10.95 10.95 0 0 0
09/06/2021
10.95
 7,300 10.87 11.02 10.65 0 0 0
08/06/2021
10.87
 6,500 10.58 10.95 10.58 600 0 0.0
07/06/2021
10.58
 17,900 10.58 11.02 10.50 0 0 0
04/06/2021
10.58
 8,000 11.02 11.02 10.50 0 0 0
03/06/2021
11.02
 8,300 11.09 11.09 10.35 0 0 0
02/06/2021
11.09
 12,500 11.09 11.46 11.09 1,000 0 0.0
01/06/2021
11.09
 21,200 10.35 11.09 10.06 17,700 0 0.3
31/05/2021
10.35
 11,800 10.95 10.95 9.91 0 0 0
28/05/2021
10.95
 4,900 10.35 10.95 10.65 0 0 0
27/05/2021
10.35
 300 10.35 10.35 10.35 0 0 0
26/05/2021
10.35
 18,700 10.72 11.24 10.21 5,600 0 0.1
25/05/2021
10.72
 12,100 10.80 10.80 10.43 3,500 0 0.1
24/05/2021
10.80
 1,200 10.72 10.87 10.80 0 0 0
21/05/2021
10.72
 12,000 11.17 11.39 10.72 0 0 0
20/05/2021
11.17
 12,600 11.24 11.39 10.21 2,800 6,200 -0.0
19/05/2021
11.24
 1,600 11.69 11.69 11.24 0 0 0
18/05/2021
11.69
 1,800 11.17 11.69 11.24 1,000 0 0.0
17/05/2021
11.17
 509 11.39 11.39 11.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |