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

5.60
-0.60
(-9.68%)
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
(2026-08-12) 		0.20 3.33% 10,000 0 0
5.60
6.80
5.60
2 tháng
(2026-07-13) 		-0.10 -1.59% 30,300 0 0
5.60
6.80
5.60
3 tháng
(2026-06-15) 		-0.40 -6.06% 77,700 0 0
5.60
7
5.60
6 tháng
(2026-03-16) 		0.07 1.14% 118,800 -8,700 0
5.28
7.30
5.60
12 tháng
(2025-09-16) 		-0.31 -4.73% 217,500 -11,700 -0.0
5.28
7.30
5.60
24 tháng
(2024-09-23) 		-1.35 -17.93% 434,326 -9,794 -0.0
5.28
7.55
5.60
36 tháng
(2023-09-27) 		1.31 26.84% 2,146,469 -13,816 -0.0
4
8.89
5.60
60 tháng
(2021-10-07) 		-3.50 -36.05% 10,005,430 -10,584 -0.6
3.47
14.77
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
6.40
 89,550 5.95 6.40 5.60 0 3,000 -0.0
10/04/2024
5.87
 8,250 5.15 5.87 5.15 0 0 0
09/04/2024
5.33
 2,101 4.98 5.33 4.98 0 300 -0.0
08/04/2024
4.89
 15,438 5.33 5.33 4.89 0 1,000 -0.0
05/04/2024
5.33
 22,033 5.69 5.87 5.15 100 13,700 -0.1
04/04/2024
5.33
 6,310 4.98 5.33 4.53 200 0 0.0
03/04/2024
4.98
 7,180 5.15 5.15 4.98 1,000 0 0.0
02/04/2024
5.15
 15,245 5.33 5.78 5.07 1,700 0 0.0
01/04/2024
5.60
 26,152 6.40 6.40 5.60 0 2,000 -0.0
29/03/2024
5.87
 8,737 5.87 5.87 5.87 4,200 0 0.0
28/03/2024
5.33
 8,148 5.33 5.33 5.33 7,800 0 0.0
27/03/2024
4.89
 81,702 4.71 4.89 4.71 0 2,000 -0.0
26/03/2024
4.44
 1,210 4.62 4.80 4.44 0 0 0
25/03/2024
4.62
 4,901 4.53 4.62 4.53 0 0 0
22/03/2024
4.44
 9,110 4.62 4.80 4.44 0 0 0
21/03/2024
4.44
 13,607 4.35 4.53 4.35 0 0 0
20/03/2024
4.35
 19,800 4.53 4.62 4.35 0 0 0
19/03/2024
4.35
 9,375 4.44 4.53 4.35 0 0 0
18/03/2024
4.35
 4,200 4.62 4.62 4.35 0 0 0
15/03/2024
4.62
 14,319 4.62 4.62 4.44 0 0 0
14/03/2024
4.35
 900 4.44 4.62 4.35 0 0 0
13/03/2024
4.44
 14,201 4.53 4.62 4.44 0 0 0
12/03/2024
4.35
 29,911 4.27 4.62 4.27 0 0 0
11/03/2024
4.35
 1,700 4.27 4.44 4.27 0 0 0
08/03/2024
4.27
 26,700 4.53 4.53 4.09 100 0 0.0
07/03/2024
4.27
 1,260 4.35 4.35 4.27 0 0 0
06/03/2024
4.35
 7,803 4.44 4.44 4.35 0 0 0
05/03/2024
4.35
 18,900 4.44 4.44 4.27 0 0 0
04/03/2024
4.35
 10,509 4.35 4.44 4.35 0 0 0
01/03/2024
4.27
 69,084 4.18 4.44 4.18 0 0 0
29/02/2024
4.09
 18,500 4.09 4.44 4.09 0 0 0
28/02/2024
4.09
 12,900 4.18 4.18 4.09 0 0 0
27/02/2024
4.18
 800 4.27 4.27 4.18 0 0 0
26/02/2024
4.27
 4,200 4.18 4.27 4.18 100 0 0.0
23/02/2024
4.18
 15,810 4.18 4.35 4.09 0 0 0
22/02/2024
4.09
 1,162 4.18 4.18 4.09 0 0 0
21/02/2024
4.09
 15,400 4.18 4.35 4.09 0 0 0
20/02/2024
4.09
 811 4.09 4.09 4.09 0 0 0
19/02/2024
4.09
 6,000 4.00 4.27 4.00 0 0 0
16/02/2024
4.00
 2,510 4.00 4.00 4.00 0 2,300 -0.0
15/02/2024
4.09
 2,300 4.09 4.09 4.09 0 0 0
07/02/2024
4.18
 18,000 4.09 4.18 4.09 0 0 0
06/02/2024
4.09
 200 4.00 4.09 4.00 0 0 0
05/02/2024
4.00
 2,200 3.91 4.18 3.82 0 0 0
02/02/2024
4.00
 27,300 4.35 4.35 3.91 0 0 0
01/02/2024
4.18
 11,510 4.18 4.44 4.09 0 0 0
31/01/2024
4.18
 5,200 4.18 4.35 4.18 0 0 0
30/01/2024
4.09
 5,100 4.09 4.09 4.00 0 0 0
29/01/2024
4.09
 4,507 4.09 4.09 4.09 0 0 0
26/01/2024
4.27
 400 4.44 4.44 4.27 0 0 0
25/01/2024
4.18
 32,310 4.09 4.35 4.09 0 0 0
24/01/2024
4.00
 4,100 4.00 4.00 4.00 0 0 0
23/01/2024
4.09
 6,300 4.09 4.09 4.09 0 0 0
22/01/2024
4.09
 2,900 4.18 4.18 4.09 0 0 0
19/01/2024
4.18
 16,400 4.18 4.18 4.09 0 0 0
18/01/2024
4.27
 7,700 4.18 4.27 4.18 0 0 0
17/01/2024
4.18
 16,800 4.09 4.18 4.09 0 0 0
16/01/2024
4.09
 3,500 4.00 4.09 4.00 0 0 0
15/01/2024
4.18
 9,400 4.18 4.18 4.18 0 0 0
12/01/2024
4.18
 1,900 3.91 4.18 3.91 0 0 0
11/01/2024
4.00
 823 4.09 4.09 4.00 0 0 0
10/01/2024
4.09
 3,701 4.00 4.09 4.00 0 0 0
09/01/2024
4.18
 7,525 4.09 4.18 4.09 0 0 0
08/01/2024
4.18
 8,200 4.09 4.18 4.09 0 0 0
05/01/2024
4.18
 3,900 4.09 4.18 4.09 0 0 0
04/01/2024
4.18
 2,387 4.00 4.18 4.00 0 0 0
03/01/2024
4.18
 252 4.18 4.18 4.00 0 0 0
02/01/2024
4.09
 2,700 4.09 4.09 4.09 0 0 0
29/12/2023
4.09
 10,100 4.18 4.18 4.09 0 0 0
28/12/2023
4.18
 11,900 4.09 4.18 4.09 0 0 0
27/12/2023
4.09
 23,500 4.00 4.09 4.00 0 0 0
26/12/2023
4.00
 13,600 4.00 4.00 4.00 0 0 0
25/12/2023
4.00
 23,500 4.09 4.09 3.91 0 0 0
22/12/2023
4.09
 500 4.09 4.09 4.09 0 0 0
21/12/2023
4.09
 5,100 4.18 4.18 4.09 0 0 0
20/12/2023
4.18
 3,200 4.00 4.18 4.09 0 0 0
19/12/2023
4.00
 1,000 4.09 4.09 4.00 0 0 0
18/12/2023
4.09
 6,400 4.09 4.09 4.00 0 0 0
15/12/2023
4.09
 3,500 4.09 4.09 4.09 0 0 0
14/12/2023
4.09
 3,000 4.18 4.18 4.00 0 0 0
13/12/2023
4.18
 100 4.09 4.18 4.18 0 0 0
12/12/2023
4.09
 1,500 4.18 4.18 4.09 0 0 0
11/12/2023
4.18
 100 4.09 4.18 4.18 0 0 0
08/12/2023
4.09
 1,300 4.00 4.18 4.09 0 0 0
07/12/2023
4.00
 2,200 4.18 4.18 4.00 0 0 0
06/12/2023
4.18
 3,000 4.18 4.18 4.09 0 0 0
05/12/2023
4.18
 2,800 4.09 4.18 4.18 0 0 0
04/12/2023
4.09
 6,000 4.00 4.09 4.00 0 0 0
01/12/2023
4.00
 800 4.09 4.18 4.00 0 0 0
30/11/2023
4.09
 1,900 4.18 4.18 4.09 0 0 0
29/11/2023
4.18
 1,900 4.09 4.18 4.00 0 0 0
28/11/2023
4.09
 2,500 4.09 4.09 4.00 0 0 0
27/11/2023
4.09
 4,800 4.18 4.18 3.91 0 0 0
24/11/2023
4.18
 57,300 4.18 4.18 4.00 0 0 0
23/11/2023
4.18
 5,800 4.18 4.18 4.09 0 0 0
22/11/2023
4.18
 5,800 4.18 4.27 4.09 0 0 0
21/11/2023
4.18
 6,100 4.18 4.27 4.09 0 0 0
20/11/2023
4.18
 1,300 4.27 4.27 4.18 0 0 0
17/11/2023
4.27
 12,200 4.09 4.27 4.00 0 0 0
16/11/2023
4.09
 13,500 4.27 4.27 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |