CTCP Đầu tư - Phát triển - Xây dựng (DIC) Số 2 (dc2)

7.30
0.60
(8.96%)
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
(2026-05-13) 		0.30 4.69% 34,400 -8,700 0
5.60
7.30
7.30
2 tháng
(2026-04-13) 		0.50 8.06% 37,800 -8,700 0
5.60
7.30
7.30
3 tháng
(2026-03-16) 		0.20 3.08% 40,800 -8,700 0
5.60
7.30
7.30
6 tháng
(2025-12-15) 		0.30 4.69% 103,900 -10,700 -0.0
5.60
7.30
7.30
12 tháng
(2025-06-17) 		-0.60 -8.22% 185,300 -11,300 -0.0
5.60
7.90
7.30
24 tháng
(2024-06-24) 		-1.22 -15.36% 404,423 -6,816 0.0
5.60
9.05
7.30
36 tháng
(2023-06-28) 		2.18 48.13% 3,335,164 -13,816 -0.0
4.24
9.42
7.30
60 tháng
(2021-07-08) 		-4.44 -39.84% 10,259,048 7,316 -0.3
3.68
15.66
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
7.44
 3,756 7.54 7.54 7.44 0 0 0
07/06/2024
6.88
 231 6.88 6.88 6.88 0 0 0
06/06/2024
7.54
 0 7.54 7.54 7.54 0 0 0
05/06/2024
7.54
 200 7.54 7.54 7.54 0 100 -0.0
04/06/2024
7.35
 100 7.35 7.35 7.35 0 0 0
03/06/2024
8.01
 1,800 8.01 8.01 8.01 0 400 -0.0
31/05/2024
7.35
 100 7.35 7.35 7.35 0 100 -0.0
30/05/2024
6.97
 500 7.07 7.07 6.97 0 0 0
29/05/2024
7.63
 2,045 7.63 7.63 7.63 0 0 0
28/05/2024
8.39
 0 8.39 8.39 8.39 0 0 0
27/05/2024
8.39
 1,000 8.39 8.39 8.39 0 0 0
24/05/2024
7.63
 1,600 7.73 7.73 7.63 0 0 0
23/05/2024
8.48
 1,500 8.48 8.48 8.48 0 0 0
22/05/2024
9.42
 9,201 9.61 9.61 8.48 0 0 0
21/05/2024
9.42
 4,154 9.33 9.61 8.48 0 0 0
20/05/2024
9.33
 19,201 8.67 9.42 8.58 0 0 0
17/05/2024
8.67
 29,966 7.92 8.67 7.54 0 0 0
16/05/2024
8.01
 14,400 7.26 8.01 7.26 0 0 0
15/05/2024
7.63
 7,500 6.88 7.63 6.88 0 0 0
14/05/2024
6.97
 17,000 6.97 6.97 6.60 0 0 0
13/05/2024
6.41
 3,801 6.31 6.78 6.31 0 0 0
10/05/2024
6.78
 27,700 7.26 7.26 6.78 0 0 0
09/05/2024
7.35
 564 7.35 7.35 7.35 0 0 0
08/05/2024
7.26
 26,805 6.88 7.26 6.88 0 0 0
07/05/2024
7.63
 1,096 7.07 7.63 7.07 0 0 0
06/05/2024
7.26
 4,401 7.35 7.35 7.26 0 0 0
03/05/2024
8.01
 2,688 8.29 8.29 7.16 0 0 0
02/05/2024
7.92
 1,500 8.86 8.86 7.92 0 0 0
26/04/2024
8.76
 100 8.76 8.76 8.76 0 0 0
25/04/2024
8.39
 69,728 7.63 8.39 7.63 0 0 0
24/04/2024
7.63
 9,652 6.88 7.63 6.78 0 0 0
23/04/2024
7.07
 11,003 6.78 7.07 6.78 0 0 0
22/04/2024
6.78
 10,462 6.88 6.88 6.78 0 0 0
19/04/2024
6.78
 24,401 6.22 6.78 6.22 0 5,000 -0.0
17/04/2024
6.22
 6,300 5.37 6.31 5.37 0 0 0
16/04/2024
5.75
 6,415 6.03 6.31 5.65 0 0 0
15/04/2024
6.22
 3,145 6.50 6.50 6.22 0 0 0
12/04/2024
6.50
 6,210 6.78 6.78 6.22 0 0 0
11/04/2024
6.78
 89,550 6.31 6.78 5.94 0 3,000 -0.0
10/04/2024
6.22
 8,250 5.47 6.22 5.47 0 0 0
09/04/2024
5.65
 2,101 5.28 5.65 5.28 0 300 -0.0
08/04/2024
5.18
 15,438 5.65 5.65 5.18 0 1,000 -0.0
05/04/2024
5.65
 22,033 6.03 6.22 5.47 100 13,700 -0.1
04/04/2024
5.65
 6,310 5.28 5.65 4.81 200 0 0.0
03/04/2024
5.28
 7,180 5.47 5.47 5.28 1,000 0 0.0
02/04/2024
5.47
 15,245 5.65 6.13 5.37 1,700 0 0.0
01/04/2024
5.94
 26,152 6.78 6.78 5.94 0 2,000 -0.0
29/03/2024
6.22
 8,737 6.22 6.22 6.22 4,200 0 0.0
28/03/2024
5.65
 8,148 5.65 5.65 5.65 7,800 0 0.0
27/03/2024
5.18
 81,702 4.99 5.18 4.99 0 2,000 -0.0
26/03/2024
4.71
 1,210 4.90 5.09 4.71 0 0 0
25/03/2024
4.90
 4,901 4.81 4.90 4.81 0 0 0
22/03/2024
4.71
 9,110 4.90 5.09 4.71 0 0 0
21/03/2024
4.71
 13,607 4.62 4.81 4.62 0 0 0
20/03/2024
4.62
 19,800 4.81 4.90 4.62 0 0 0
19/03/2024
4.62
 9,375 4.71 4.81 4.62 0 0 0
18/03/2024
4.62
 4,200 4.90 4.90 4.62 0 0 0
15/03/2024
4.90
 14,319 4.90 4.90 4.71 0 0 0
14/03/2024
4.62
 900 4.71 4.90 4.62 0 0 0
13/03/2024
4.71
 14,201 4.81 4.90 4.71 0 0 0
12/03/2024
4.62
 29,911 4.52 4.90 4.52 0 0 0
11/03/2024
4.62
 1,700 4.52 4.71 4.52 0 0 0
08/03/2024
4.52
 26,700 4.81 4.81 4.33 100 0 0.0
07/03/2024
4.52
 1,260 4.62 4.62 4.52 0 0 0
06/03/2024
4.62
 7,803 4.71 4.71 4.62 0 0 0
05/03/2024
4.62
 18,900 4.71 4.71 4.52 0 0 0
04/03/2024
4.62
 10,509 4.62 4.71 4.62 0 0 0
01/03/2024
4.52
 69,084 4.43 4.71 4.43 0 0 0
29/02/2024
4.33
 18,500 4.33 4.71 4.33 0 0 0
28/02/2024
4.33
 12,900 4.43 4.43 4.33 0 0 0
27/02/2024
4.43
 800 4.52 4.52 4.43 0 0 0
26/02/2024
4.52
 4,200 4.43 4.52 4.43 100 0 0.0
23/02/2024
4.43
 15,810 4.43 4.62 4.33 0 0 0
22/02/2024
4.33
 1,162 4.43 4.43 4.33 0 0 0
21/02/2024
4.33
 15,400 4.43 4.62 4.33 0 0 0
20/02/2024
4.33
 811 4.33 4.33 4.33 0 0 0
19/02/2024
4.33
 6,000 4.24 4.52 4.24 0 0 0
16/02/2024
4.24
 2,510 4.24 4.24 4.24 0 2,300 -0.0
15/02/2024
4.33
 2,300 4.33 4.33 4.33 0 0 0
07/02/2024
4.43
 18,000 4.33 4.43 4.33 0 0 0
06/02/2024
4.33
 200 4.24 4.33 4.24 0 0 0
05/02/2024
4.24
 2,200 4.15 4.43 4.05 0 0 0
02/02/2024
4.24
 27,300 4.62 4.62 4.15 0 0 0
01/02/2024
4.43
 11,510 4.43 4.71 4.33 0 0 0
31/01/2024
4.43
 5,200 4.43 4.62 4.43 0 0 0
30/01/2024
4.33
 5,100 4.33 4.33 4.24 0 0 0
29/01/2024
4.33
 4,507 4.33 4.33 4.33 0 0 0
26/01/2024
4.52
 400 4.71 4.71 4.52 0 0 0
25/01/2024
4.43
 32,310 4.33 4.62 4.33 0 0 0
24/01/2024
4.24
 4,100 4.24 4.24 4.24 0 0 0
23/01/2024
4.33
 6,300 4.33 4.33 4.33 0 0 0
22/01/2024
4.33
 2,900 4.43 4.43 4.33 0 0 0
19/01/2024
4.43
 16,400 4.43 4.43 4.33 0 0 0
18/01/2024
4.52
 7,700 4.43 4.52 4.43 0 0 0
17/01/2024
4.43
 16,800 4.33 4.43 4.33 0 0 0
16/01/2024
4.33
 3,500 4.24 4.33 4.24 0 0 0
15/01/2024
4.43
 9,400 4.43 4.43 4.43 0 0 0
12/01/2024
4.43
 1,900 4.15 4.43 4.15 0 0 0
11/01/2024
4.24
 823 4.33 4.33 4.24 0 0 0
10/01/2024
4.33
 3,701 4.24 4.33 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |