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
(2026-05-29) 		1.52 28.75% 76,900 0 0
5.28
7.30
6.80
3 tháng
(2026-04-29) 		0.67 10.92% 89,500 -8,700 0
5.28
7.30
6.80
6 tháng
(2026-01-29) 		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
(2024-08-07) 		-1.47 -17.73% 426,430 -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
(2021-08-23) 		-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)
04/10/2023
4.62
 17,400 4.62 4.71 4.53 8,000 0 0.0
03/10/2023
4.62
 12,700 4.71 4.71 4.35 0 0 0
02/10/2023
4.71
 3,300 4.80 4.80 4.53 0 0 0
29/09/2023
4.80
 200 4.62 4.80 4.71 0 0 0
28/09/2023
4.62
 57,800 4.89 4.89 4.53 0 0 0
27/09/2023
4.89
 50,800 4.71 4.89 4.44 0 0 0
26/09/2023
4.71
 7,800 4.80 4.80 4.71 0 0 0
25/09/2023
4.80
 2,500 4.80 4.80 4.44 0 0 0
22/09/2023
4.80
 8,300 5.07 5.07 4.62 0 0 0
21/09/2023
5.07
 16,400 4.98 5.07 4.80 0 0 0
20/09/2023
4.98
 8,500 4.80 4.98 4.80 0 0 0
19/09/2023
4.80
 10,000 4.71 4.98 4.71 0 0 0
18/09/2023
4.71
 15,300 4.98 4.98 4.71 0 0 0
15/09/2023
4.98
 15,800 4.98 4.98 4.71 0 0 0
14/09/2023
4.98
 3,700 4.98 4.98 4.80 0 0 0
13/09/2023
4.98
 37,500 4.89 5.07 4.71 0 0 0
12/09/2023
4.89
 14,000 4.71 4.98 4.71 0 0 0
11/09/2023
4.71
 20,800 5.07 5.24 4.71 0 0 0
08/09/2023
5.07
 13,100 4.98 5.42 4.98 0 0 0
07/09/2023
4.98
 123,800 4.53 4.98 4.53 0 0 0
06/09/2023
4.53
 19,500 4.53 4.62 4.44 0 0 0
05/09/2023
4.53
 48,800 4.35 4.53 4.44 0 0 0
31/08/2023
4.35
 17,300 4.27 4.53 4.18 0 0 0
30/08/2023
4.27
 11,800 4.35 4.35 4.27 0 0 0
29/08/2023
4.35
 7,400 4.27 4.35 4.18 0 0 0
28/08/2023
4.27
 11,900 4.18 4.35 4.27 0 0 0
25/08/2023
4.18
 9,800 4.35 4.35 4.18 0 0 0
24/08/2023
4.35
 15,100 4.27 4.35 4.18 0 0 0
23/08/2023
4.27
 7,300 4.18 4.27 4.18 0 0 0
22/08/2023
4.18
 55,300 4.44 4.44 4.00 0 0 0
21/08/2023
4.44
 8,200 4.27 4.44 4.18 0 0 0
18/08/2023
4.27
 27,200 4.44 4.53 4.09 0 0 0
17/08/2023
4.44
 21,500 4.53 4.62 4.44 0 0 0
16/08/2023
4.53
 23,700 4.62 4.62 4.44 0 0 0
15/08/2023
4.62
 26,800 4.62 4.62 4.44 0 0 0
14/08/2023
4.62
 45,500 4.71 4.71 4.53 0 0 0
11/08/2023
4.71
 41,400 4.62 4.89 4.62 0 0 0
10/08/2023
4.62
 112,000 4.44 4.71 4.44 0 0 0
09/08/2023
4.44
 35,600 4.53 4.62 4.35 0 0 0
08/08/2023
4.53
 35,800 4.27 4.62 4.35 0 0 0
07/08/2023
4.27
 30,800 4.35 4.44 4.27 0 0 0
04/08/2023
4.35
 15,000 4.44 4.44 4.35 0 0 0
03/08/2023
4.44
 18,900 4.35 4.44 4.27 0 0 0
02/08/2023
4.35
 26,000 4.35 4.35 4.27 0 0 0
01/08/2023
4.35
 11,200 4.27 4.35 4.27 0 0 0
31/07/2023
4.27
 69,100 4.44 4.53 4.18 0 0 0
28/07/2023
4.44
 12,900 4.35 4.44 4.27 0 0 0
27/07/2023
4.35
 13,200 4.35 4.35 4.27 0 0 0
26/07/2023
4.35
 3,900 4.44 4.44 4.27 0 0 0
25/07/2023
4.44
 3,200 4.44 4.44 4.35 0 0 0
24/07/2023
4.44
 6,500 4.44 4.44 4.35 0 0 0
21/07/2023
4.44
 8,300 4.35 4.44 4.35 0 0 0
20/07/2023
4.35
 3,500 4.35 4.35 4.27 0 0 0
19/07/2023
4.35
 9,200 4.53 4.53 4.35 0 0 0
18/07/2023
4.53
 8,200 4.53 4.53 4.44 0 0 0
17/07/2023
4.53
 41,900 4.53 4.53 4.35 0 0 0
14/07/2023
4.53
 13,000 4.44 4.53 4.35 0 0 0
13/07/2023
4.44
 21,300 4.27 4.44 4.35 0 0 0
12/07/2023
4.27
 11,100 4.27 4.35 4.18 0 0 0
11/07/2023
4.27
 7,700 4.18 4.27 4.18 0 0 0
10/07/2023
4.18
 10,300 4.18 4.18 4.18 0 0 0
07/07/2023
4.18
 3,200 4.18 4.27 4.18 0 0 0
06/07/2023
4.18
 9,600 4.35 4.35 4.09 0 0 0
05/07/2023
4.35
 505 4.18 4.44 4.35 0 0 0
04/07/2023
4.18
 6,220 4.27 4.27 4.00 0 0 0
03/07/2023
4.27
 6,800 4.18 4.27 4.09 0 0 0
30/06/2023
4.18
 2,200 4.27 4.27 4.18 0 0 0
29/06/2023
4.27
 3,210 4.27 4.44 4.27 0 0 0
28/06/2023
4.27
 10,360 4.35 4.35 4.27 0 0 0
27/06/2023
4.35
 10,500 4.35 4.44 4.35 0 0 0
26/06/2023
4.35
 9,713 4.44 4.44 4.35 0 0 0
23/06/2023
4.44
 28,659 4.44 4.53 4.35 0 0 0
22/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
22/06/2023
4.44
 18,200 4.32 4.62 4.35 0 0 0
21/06/2023
4.32
 18,740 4.32 4.40 4.23 0 0 0
20/06/2023
4.32
 17,400 4.32 4.32 4.23 0 0 0
19/06/2023
4.32
 9,400 4.32 4.40 4.15 0 0 0
16/06/2023
4.32
 8,367 4.40 4.49 4.32 0 0 0
15/06/2023
4.40
 20,900 4.49 4.49 4.32 0 0 0
14/06/2023
4.49
 69,270 4.57 4.74 4.40 0 0 0
13/06/2023
4.57
 97,500 4.32 4.57 4.40 0 0 0
12/06/2023
4.32
 79,100 4.49 4.49 4.23 0 0 0
09/06/2023
4.49
 6,400 4.49 4.49 4.23 0 0 0
08/06/2023
4.49
 84,300 4.57 4.57 4.32 0 0 0
07/06/2023
4.57
 63,573 4.40 4.74 4.32 0 0 0
06/06/2023
4.40
 22,001 4.57 4.57 4.23 0 0 0
05/06/2023
4.57
 18,100 4.66 4.66 4.40 0 0 0
02/06/2023
4.66
 50,071 4.40 4.74 4.40 0 0 0
01/06/2023
4.40
 15,804 4.06 4.40 3.89 0 0 0
31/05/2023
4.06
 21,012 3.72 4.06 3.72 0 0 0
30/05/2023
3.72
 2,349 3.81 3.81 3.64 0 0 0
29/05/2023
3.81
 2,003 3.72 3.81 3.81 0 0 0
26/05/2023
3.72
 4,600 3.55 3.72 3.72 0 0 0
25/05/2023
3.55
 3,700 3.72 3.72 3.55 0 0 0
24/05/2023
3.72
 700 3.81 3.81 3.72 0 0 0
23/05/2023
3.81
 1,100 3.81 3.81 3.81 0 0 0
22/05/2023
3.81
 6,549 3.72 3.98 3.72 0 0 0
19/05/2023
3.72
 2,400 3.64 3.81 3.64 0 0 0
18/05/2023
3.64
 13,300 3.89 3.89 3.55 0 0 0
17/05/2023
3.89
 245 3.81 4.06 3.89 0 0 0
16/05/2023
3.81
 8,006 3.81 3.81 3.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |