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)
14/05/2021
11.39
 6,200 11.39 11.46 11.24 0 100 -0.0
13/05/2021
11.39
 16,742 11.69 11.69 11.39 4,500 0 0.1
12/05/2021
11.69
 2,600 11.76 11.76 11.54 0 0 0
11/05/2021
11.76
 12,800 11.69 11.76 11.39 0 0 0
10/05/2021
11.69
 14,500 11.76 11.76 11.46 1,500 0 0.0
07/05/2021
11.76
 11,200 11.76 11.76 11.46 3,800 0 0.1
06/05/2021
11.76
 11,519 11.61 11.98 11.54 300 0 0.0
05/05/2021
11.61
 12,700 11.69 11.76 11.61 1,300 0 0.0
04/05/2021
11.69
 19,300 11.91 11.91 11.46 11,000 0 0.2
29/04/2021
11.91
 23,900 12.20 12.20 11.83 11,000 0 0.2
28/04/2021
12.20
 9,800 12.20 12.20 11.91 1,100 0 0.0
27/04/2021
12.20
 18,800 13.02 13.02 11.83 0 500 -0.0
26/04/2021
13.02
 73,500 11.98 13.17 11.91 5,700 0 0.1
23/04/2021
11.98
 36,600 11.76 12.28 11.76 16,000 0 0.3
22/04/2021
11.76
 14,400 12.20 12.20 11.76 0 0 0
20/04/2021
12.20
 13,800 11.69 12.20 11.69 2,400 0 0.0
19/04/2021
11.69
 22,200 11.76 11.76 11.69 0 0 0
16/04/2021
11.76
 22,300 11.83 11.83 11.61 18,000 5,100 0.2
15/04/2021
11.83
 15,800 11.76 11.83 11.54 10,500 0 0.2
14/04/2021
11.76
 14,500 11.83 11.83 11.76 0 0 0
13/04/2021
11.83
 25,700 12.20 12.20 11.61 0 0 0
12/04/2021
12.20
 26,400 12.20 12.20 11.98 0 0 0
09/04/2021
12.20
 10,800 12.13 12.20 11.98 0 0 0
08/04/2021
12.13
 17,200 12.13 12.13 11.83 0 0 0
07/04/2021
12.13
 30,800 11.83 12.28 11.76 100 0 0.0
06/04/2021
11.83
 12,800 11.76 12.06 11.02 5,000 0 0.1
05/04/2021
11.76
 42,300 11.98 12.06 11.76 0 0 0
02/04/2021
11.98
 62,900 12.06 12.20 11.98 0 0 0
01/04/2021
12.06
 18,001 12.20 12.28 11.83 0 0 0
31/03/2021
12.20
 21,220 11.98 12.20 11.98 0 0 0
30/03/2021
11.98
 35,300 12.20 12.28 11.76 0 0 0
29/03/2021
12.20
 62,000 12.43 12.72 11.76 0 0 0
26/03/2021
12.43
 89,509 13.17 14.35 11.91 0 0 0
25/03/2021
13.17
 54,332 11.98 13.17 12.06 10,000 0 0.2
24/03/2021
11.98
 79,620 10.95 11.98 11.91 0 0 0
23/03/2021
10.95
 208,019 9.99 10.95 10.13 0 0 0
22/03/2021
9.99
 48,400 9.54 10.35 9.25 0 0 0
19/03/2021
9.54
 7,200 9.54 9.76 9.25 0 0 0
18/03/2021
9.54
 4,100 9.76 9.91 9.54 0 0 0
17/03/2021
9.76
 400 9.76 9.84 9.76 0 0 0
16/03/2021
9.76
 8,700 9.54 9.76 9.54 0 0 0
15/03/2021
9.54
 12,206 9.69 9.69 9.47 0 0 0
12/03/2021
9.69
 200 9.54 9.69 9.69 0 0 0
11/03/2021
9.54
 15,500 9.69 9.76 9.47 0 0 0
10/03/2021
9.69
 16,100 10.13 10.13 9.69 0 0 0
09/03/2021
10.13
 34,500 10.13 10.13 9.62 0 0 0
08/03/2021
10.13
 13,800 10.06 10.13 9.91 0 0 0
05/03/2021
10.06
 22,050 9.69 10.28 9.69 0 0 0
04/03/2021
9.69
 98,900 9.39 9.99 9.25 0 0 0
03/03/2021
9.39
 103,800 9.32 9.39 9.25 0 0 0
02/03/2021
9.32
 5,000 9.32 9.47 9.10 0 0 0
01/03/2021
9.32
 200 9.39 9.39 9.02 0 0 0
26/02/2021
9.39
 19,900 9.54 9.54 8.88 0 0 0
25/02/2021
9.54
 17,700 9.25 9.54 9.25 0 0 0
24/02/2021
9.25
 34,705 8.73 9.32 8.73 0 0 0
23/02/2021
8.73
 6,500 9.02 9.02 8.73 0 0 0
22/02/2021
9.02
 17,720 8.95 9.10 8.58 0 0 0
19/02/2021
8.95
 2,100 8.95 9.54 8.65 0 0 0
18/02/2021
8.95
 22,100 8.14 8.95 8.43 0 0 0
17/02/2021
8.14
 8,100 7.99 8.14 7.99 0 0 0
09/02/2021
7.99
 24,300 8.43 8.73 7.99 0 0 0
08/02/2021
8.43
 11,200 8.51 8.65 7.84 0 0 0
05/02/2021
8.51
 700 8.51 8.51 8.06 0 0 0
04/02/2021
8.51
 3,800 8.73 8.73 8.14 0 0 0
03/02/2021
8.73
 7,500 8.14 8.73 8.14 0 0 0
02/02/2021
8.14
 100 7.99 8.14 8.14 0 0 0
01/02/2021
7.99
 3,000 7.77 8.14 7.40 0 0 0
29/01/2021
7.77
 11,900 8.06 8.51 7.32 0 0 0
28/01/2021
8.06
 31,000 8.65 8.65 7.84 0 0 0
27/01/2021
8.65
 45,701 8.51 8.80 8.28 0 0 0
26/01/2021
8.51
 23,180 9.25 9.25 8.51 0 0 0
25/01/2021
9.25
 42,450 9.17 9.54 9.02 0 0 0
22/01/2021
9.17
 15,400 9.62 9.62 8.95 0 0 0
21/01/2021
9.62
 11,700 9.62 9.76 9.54 0 0 0
20/01/2021
9.62
 12,200 9.54 9.62 9.17 500 0 0.0
19/01/2021
9.54
 56,600 10.13 10.13 9.17 0 0 0
18/01/2021
10.13
 19,009 9.99 10.28 9.99 0 0 0
15/01/2021
9.99
 10,500 9.91 10.13 9.25 0 0 0
14/01/2021
9.91
 146,950 9.54 10.21 9.47 5,000 0 0.1
13/01/2021
9.54
 120,500 9.32 10.21 8.88 0 0 0
12/01/2021
9.32
 113,000 8.51 9.32 9.32 0 0 0
11/01/2021
8.51
 1,200 7.77 8.51 8.28 0 0 0
08/01/2021
7.77
 30,140 7.10 7.77 7.10 0 0 0
07/01/2021
7.10
 4,140 7.10 7.10 7.10 0 0 0
06/01/2021
7.10
 3,600 7.03 7.54 7.10 0 0 0
05/01/2021
7.03
 2,900 7.03 7.69 7.03 0 0 0
04/01/2021
7.03
 5,000 7.17 7.62 7.03 0 0 0
31/12/2020
7.17
 2,200 7.40 7.77 7.03 0 0 0
30/12/2020
7.40
 500 6.73 7.40 7.40 0 0 0
29/12/2020
6.73
 200 7.17 7.84 6.73 0 0 0
28/12/2020
7.17
 4,600 7.54 7.54 7.17 0 0 0
25/12/2020
7.54
 0 7.54 7.54 7.54 0 0 0
24/12/2020
7.54
 100 7.10 7.54 7.54 0 0 0
23/12/2020
7.10
 3,900 7.77 7.77 7.10 0 0 0
22/12/2020
7.77
 400 7.25 7.77 7.77 0 0 0
21/12/2020
7.25
 12,210 7.03 7.25 7.25 0 0 0
18/12/2020
7.03
 4,500 7.17 7.17 7.03 0 0 0
17/12/2020
7.17
 5,300 7.03 7.17 7.10 0 0 0
16/12/2020
7.03
 1,100 7.03 7.03 7.03 0 0 0
15/12/2020
7.03
 0 7.03 7.03 7.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |