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 0% 21,500 0 0
5.90
6.70
5.90
2 tháng
(2025-11-28) 		-0.50 -7.14% 74,500 0 0
5.90
7
5.90
3 tháng
(2025-10-29) 		-0.30 -4.41% 81,400 -1,000 -0.0
5.90
7
5.90
6 tháng
(2025-07-31) 		-1 -13.33% 122,300 -900 -0.0
5.90
7.50
5.90
12 tháng
(2025-02-03) 		0.37 6.12% 211,508 900 0.0
5.65
7.90
5.90
24 tháng
(2024-02-07) 		2.07 46.76% 1,353,654 -11,116 -0.1
4.24
9.42
5.90
36 tháng
(2023-02-13) 		2.10 47.81% 4,378,827 -3,214 -0.0
3.68
9.42
5.90
60 tháng
(2021-02-22) 		-3.07 -32.06% 12,183,200 150,916 1.8
3.68
15.66
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
4.62
 17,300 4.52 4.81 4.43 0 0 0
30/08/2023
4.52
 11,800 4.62 4.62 4.52 0 0 0
29/08/2023
4.62
 7,400 4.52 4.62 4.43 0 0 0
28/08/2023
4.52
 11,900 4.43 4.62 4.52 0 0 0
25/08/2023
4.43
 9,800 4.62 4.62 4.43 0 0 0
24/08/2023
4.62
 15,100 4.52 4.62 4.43 0 0 0
23/08/2023
4.52
 7,300 4.43 4.52 4.43 0 0 0
22/08/2023
4.43
 55,300 4.71 4.71 4.24 0 0 0
21/08/2023
4.71
 8,200 4.52 4.71 4.43 0 0 0
18/08/2023
4.52
 27,200 4.71 4.81 4.33 0 0 0
17/08/2023
4.71
 21,500 4.81 4.90 4.71 0 0 0
16/08/2023
4.81
 23,700 4.90 4.90 4.71 0 0 0
15/08/2023
4.90
 26,800 4.90 4.90 4.71 0 0 0
14/08/2023
4.90
 45,500 4.99 4.99 4.81 0 0 0
11/08/2023
4.99
 41,400 4.90 5.18 4.90 0 0 0
10/08/2023
4.90
 112,000 4.71 4.99 4.71 0 0 0
09/08/2023
4.71
 35,600 4.81 4.90 4.62 0 0 0
08/08/2023
4.81
 35,800 4.52 4.90 4.62 0 0 0
07/08/2023
4.52
 30,800 4.62 4.71 4.52 0 0 0
04/08/2023
4.62
 15,000 4.71 4.71 4.62 0 0 0
03/08/2023
4.71
 18,900 4.62 4.71 4.52 0 0 0
02/08/2023
4.62
 26,000 4.62 4.62 4.52 0 0 0
01/08/2023
4.62
 11,200 4.52 4.62 4.52 0 0 0
31/07/2023
4.52
 69,100 4.71 4.81 4.43 0 0 0
28/07/2023
4.71
 12,900 4.62 4.71 4.52 0 0 0
27/07/2023
4.62
 13,200 4.62 4.62 4.52 0 0 0
26/07/2023
4.62
 3,900 4.71 4.71 4.52 0 0 0
25/07/2023
4.71
 3,200 4.71 4.71 4.62 0 0 0
24/07/2023
4.71
 6,500 4.71 4.71 4.62 0 0 0
21/07/2023
4.71
 8,300 4.62 4.71 4.62 0 0 0
20/07/2023
4.62
 3,500 4.62 4.62 4.52 0 0 0
19/07/2023
4.62
 9,200 4.81 4.81 4.62 0 0 0
18/07/2023
4.81
 8,200 4.81 4.81 4.71 0 0 0
17/07/2023
4.81
 41,900 4.81 4.81 4.62 0 0 0
14/07/2023
4.81
 13,000 4.71 4.81 4.62 0 0 0
13/07/2023
4.71
 21,300 4.52 4.71 4.62 0 0 0
12/07/2023
4.52
 11,100 4.52 4.62 4.43 0 0 0
11/07/2023
4.52
 7,700 4.43 4.52 4.43 0 0 0
10/07/2023
4.43
 10,300 4.43 4.43 4.43 0 0 0
07/07/2023
4.43
 3,200 4.43 4.52 4.43 0 0 0
06/07/2023
4.43
 9,600 4.62 4.62 4.33 0 0 0
05/07/2023
4.62
 505 4.43 4.71 4.62 0 0 0
04/07/2023
4.43
 6,220 4.52 4.52 4.24 0 0 0
03/07/2023
4.52
 6,800 4.43 4.52 4.33 0 0 0
30/06/2023
4.43
 2,200 4.52 4.52 4.43 0 0 0
29/06/2023
4.52
 3,210 4.52 4.71 4.52 0 0 0
28/06/2023
4.52
 10,360 4.62 4.62 4.52 0 0 0
27/06/2023
4.62
 10,500 4.62 4.71 4.62 0 0 0
26/06/2023
4.62
 9,713 4.71 4.71 4.62 0 0 0
23/06/2023
4.71
 28,659 4.71 4.81 4.62 0 0 0
22/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
22/06/2023
4.71
 18,200 4.58 4.90 4.62 0 0 0
21/06/2023
4.58
 18,740 4.58 4.67 4.49 0 0 0
20/06/2023
4.58
 17,400 4.58 4.58 4.49 0 0 0
19/06/2023
4.58
 9,400 4.58 4.67 4.40 0 0 0
16/06/2023
4.58
 8,367 4.67 4.76 4.58 0 0 0
15/06/2023
4.67
 20,900 4.76 4.76 4.58 0 0 0
14/06/2023
4.76
 69,270 4.85 5.03 4.67 0 0 0
13/06/2023
4.85
 97,500 4.58 4.85 4.67 0 0 0
12/06/2023
4.58
 79,100 4.76 4.76 4.49 0 0 0
09/06/2023
4.76
 6,400 4.76 4.76 4.49 0 0 0
08/06/2023
4.76
 84,300 4.85 4.85 4.58 0 0 0
07/06/2023
4.85
 63,573 4.67 5.03 4.58 0 0 0
06/06/2023
4.67
 22,001 4.85 4.85 4.49 0 0 0
05/06/2023
4.85
 18,100 4.94 4.94 4.67 0 0 0
02/06/2023
4.94
 50,071 4.67 5.03 4.67 0 0 0
01/06/2023
4.67
 15,804 4.31 4.67 4.13 0 0 0
31/05/2023
4.31
 21,012 3.95 4.31 3.95 0 0 0
30/05/2023
3.95
 2,349 4.04 4.04 3.86 0 0 0
29/05/2023
4.04
 2,003 3.95 4.04 4.04 0 0 0
26/05/2023
3.95
 4,600 3.77 3.95 3.95 0 0 0
25/05/2023
3.77
 3,700 3.95 3.95 3.77 0 0 0
24/05/2023
3.95
 700 4.04 4.04 3.95 0 0 0
23/05/2023
4.04
 1,100 4.04 4.04 4.04 0 0 0
22/05/2023
4.04
 6,549 3.95 4.22 3.95 0 0 0
19/05/2023
3.95
 2,400 3.86 4.04 3.86 0 0 0
18/05/2023
3.86
 13,300 4.13 4.13 3.77 0 0 0
17/05/2023
4.13
 245 4.04 4.31 4.13 0 0 0
16/05/2023
4.04
 8,006 4.04 4.04 4.04 0 0 0
15/05/2023
4.04
 4,200 4.22 4.22 3.86 0 0 0
12/05/2023
4.22
 4,000 3.86 4.22 4.13 0 0 0
11/05/2023
3.86
 4,200 4.13 4.31 3.86 0 0 0
10/05/2023
4.13
 25,617 3.77 4.13 3.77 0 0 0
09/05/2023
3.77
 25,900 3.77 3.77 3.77 0 0 0
08/05/2023
3.77
 3,600 3.77 3.77 3.77 0 0 0
05/05/2023
3.77
 9,153 3.77 3.77 3.77 0 0 0
04/05/2023
3.77
 10,100 3.77 3.86 3.77 0 0 0
28/04/2023
3.77
 3,300 3.77 3.77 3.77 0 0 0
27/04/2023
3.77
 4,800 3.68 3.77 3.59 0 0 0
26/04/2023
3.68
 9,200 3.77 3.77 3.59 0 0 0
25/04/2023
3.77
 1,100 3.77 3.86 3.77 0 0 0
24/04/2023
3.77
 4,000 3.86 3.86 3.77 0 0 0
21/04/2023
3.86
 2,810 3.77 3.86 3.59 0 0 0
20/04/2023
3.77
 1,502 3.86 3.86 3.77 0 0 0
19/04/2023
3.86
 2,300 3.77 3.86 3.77 0 0 0
18/04/2023
3.77
 17,942 3.95 3.95 3.59 0 0 0
17/04/2023
3.95
 72 3.95 3.95 3.95 0 0 0
14/04/2023
3.95
 7,004 3.86 4.04 3.68 0 0 0
13/04/2023
3.86
 8,025 4.04 4.04 3.86 0 0 0
12/04/2023
4.04
 31,909 4.40 4.40 4.04 0 0 0
11/04/2023
4.40
 41,021 4.31 4.40 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |