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)
12/10/2023
4.99
 0 4.99 4.99 4.99 0 0 0
11/10/2023
4.99
 0 4.99 4.99 4.99 0 0 0
10/10/2023
4.99
 2,900 4.90 4.99 4.71 0 0 0
09/10/2023
4.90
 100 4.81 4.90 4.90 0 0 0
06/10/2023
4.81
 2,400 4.81 4.81 4.81 0 0 0
05/10/2023
4.81
 4,800 4.90 4.99 4.71 0 0 0
04/10/2023
4.90
 17,400 4.90 4.99 4.81 8,000 0 0.0
03/10/2023
4.90
 12,700 4.99 4.99 4.62 0 0 0
02/10/2023
4.99
 3,300 5.09 5.09 4.81 0 0 0
29/09/2023
5.09
 200 4.90 5.09 4.99 0 0 0
28/09/2023
4.90
 57,800 5.18 5.18 4.81 0 0 0
27/09/2023
5.18
 50,800 4.99 5.18 4.71 0 0 0
26/09/2023
4.99
 7,800 5.09 5.09 4.99 0 0 0
25/09/2023
5.09
 2,500 5.09 5.09 4.71 0 0 0
22/09/2023
5.09
 8,300 5.37 5.37 4.90 0 0 0
21/09/2023
5.37
 16,400 5.28 5.37 5.09 0 0 0
20/09/2023
5.28
 8,500 5.09 5.28 5.09 0 0 0
19/09/2023
5.09
 10,000 4.99 5.28 4.99 0 0 0
18/09/2023
4.99
 15,300 5.28 5.28 4.99 0 0 0
15/09/2023
5.28
 15,800 5.28 5.28 4.99 0 0 0
14/09/2023
5.28
 3,700 5.28 5.28 5.09 0 0 0
13/09/2023
5.28
 37,500 5.18 5.37 4.99 0 0 0
12/09/2023
5.18
 14,000 4.99 5.28 4.99 0 0 0
11/09/2023
4.99
 20,800 5.37 5.56 4.99 0 0 0
08/09/2023
5.37
 13,100 5.28 5.75 5.28 0 0 0
07/09/2023
5.28
 123,800 4.81 5.28 4.81 0 0 0
06/09/2023
4.81
 19,500 4.81 4.90 4.71 0 0 0
05/09/2023
4.81
 48,800 4.62 4.81 4.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |