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)
10/04/2023
4.31
 14,505 4.40 4.40 4.04 0 0 0
07/04/2023
4.40
 731 4.40 4.40 4.22 0 0 0
06/04/2023
4.40
 27,258 4.31 4.49 4.13 0 0 0
05/04/2023
4.31
 43,101 4.40 4.49 4.13 0 0 0
04/04/2023
4.40
 2,200 4.31 4.49 4.31 0 0 0
03/04/2023
4.31
 11,100 4.31 4.58 4.04 0 0 0
31/03/2023
4.31
 2,110 4.31 4.31 4.22 0 0 0
30/03/2023
4.31
 810 4.40 4.58 4.22 0 0 0
29/03/2023
4.40
 100 4.22 4.40 4.40 0 0 0
28/03/2023
4.22
 3,900 4.04 4.22 3.95 0 0 0
27/03/2023
4.04
 5,500 4.04 4.13 3.95 0 0 0
24/03/2023
4.04
 3,000 4.04 4.04 3.86 0 0 0
23/03/2023
4.04
 549 3.95 4.04 4.04 0 0 0
22/03/2023
3.95
 1 3.95 3.95 3.95 0 0 0
21/03/2023
3.95
 4,900 4.22 4.22 3.95 0 0 0
20/03/2023
4.22
 1,719 4.04 4.22 4.04 0 0 0
17/03/2023
4.04
 6,100 4.04 4.22 4.04 0 0 0
16/03/2023
4.04
 4,600 4.40 4.40 4.04 0 0 0
15/03/2023
4.40
 2,700 4.31 4.40 4.31 0 0 0
14/03/2023
4.31
 3,000 4.22 4.31 4.04 0 100 -0.0
13/03/2023
4.22
 200 4.22 4.22 4.22 0 0 0
10/03/2023
4.22
 1,300 4.22 4.22 4.22 0 0 0
09/03/2023
4.22
 200 4.40 4.40 4.22 0 0 0
08/03/2023
4.40
 1,200 4.40 4.40 4.04 0 0 0
07/03/2023
4.40
 1,562 4.31 4.49 4.22 0 0 0
06/03/2023
4.31
 700 4.13 4.40 4.31 0 0 0
03/03/2023
4.13
 2,520 4.49 4.49 4.13 0 0 0
02/03/2023
4.49
 129 4.49 4.49 4.49 0 0 0
01/03/2023
4.49
 22 4.49 4.49 4.49 0 0 0
28/02/2023
4.49
 100 4.49 4.49 4.49 0 0 0
27/02/2023
4.49
 0 4.49 4.49 4.49 0 0 0
24/02/2023
4.49
 576 4.31 4.58 4.40 2 0 0.0
23/02/2023
4.31
 501 4.40 4.40 4.31 0 0 0
22/02/2023
4.40
 1,101 4.49 4.49 4.40 0 0 0
21/02/2023
4.49
 1,800 4.58 4.58 4.49 0 0 0
20/02/2023
4.58
 100 4.40 4.58 4.58 0 0 0
17/02/2023
4.40
 200 4.40 4.40 4.22 0 0 0
16/02/2023
4.40
 600 4.40 4.40 4.40 0 0 0
15/02/2023
4.40
 50 4.40 4.40 4.40 0 0 0
14/02/2023
4.40
 0 4.40 4.40 4.40 0 0 0
13/02/2023
4.40
 1,601 4.49 4.49 4.04 0 0 0
10/02/2023
4.49
 700 4.58 4.58 4.22 0 0 0
09/02/2023
4.58
 601 4.49 4.58 4.22 0 0 0
08/02/2023
4.49
 3,000 4.22 4.49 4.22 0 0 0
07/02/2023
4.22
 1,600 4.49 4.49 4.22 0 0 0
06/02/2023
4.49
 10 4.49 4.49 4.49 0 0 0
03/02/2023
4.49
 100 4.85 4.85 4.49 0 0 0
02/02/2023
4.85
 500 4.67 4.94 4.76 0 0 0
01/02/2023
4.67
 13,299 4.94 4.94 4.49 0 0 0
31/01/2023
4.94
 1,100 4.67 5.12 4.67 0 0 0
30/01/2023
4.67
 7,190 5.03 5.29 4.67 0 0 0
27/01/2023
5.03
 1,920 5.03 5.03 4.67 0 0 0
19/01/2023
5.03
 1,600 5.38 5.56 5.03 0 0 0
18/01/2023
5.38
 430 5.12 5.38 5.38 0 0 0
17/01/2023
5.12
 4,100 5.65 5.65 5.12 0 0 0
16/01/2023
5.65
 0 5.65 5.65 5.65 0 0 0
13/01/2023
5.65
 0 5.65 5.65 5.65 0 0 0
12/01/2023
5.65
 200 5.74 5.74 5.65 0 0 0
11/01/2023
5.74
 0 5.74 5.74 5.74 0 0 0
10/01/2023
5.74
 1,711 5.38 5.74 5.56 0 0 0
09/01/2023
5.38
 2,900 5.03 5.47 5.29 0 0 0
06/01/2023
5.03
 7,080 5.03 5.03 5.03 0 0 0
05/01/2023
5.03
 2,100 5.29 5.29 5.03 0 0 0
04/01/2023
5.29
 200 5.12 5.29 5.12 0 0 0
03/01/2023
5.12
 2,690 5.21 5.21 4.76 0 0 0
30/12/2022
5.21
 0 5.21 5.21 5.21 0 0 0
29/12/2022
5.21
 85 5.21 5.21 5.21 0 0 0
28/12/2022
5.21
 500 4.94 5.29 5.21 0 0 0
27/12/2022
4.94
 479 4.49 4.94 4.85 0 0 0
26/12/2022
4.49
 11,491 4.94 5.21 4.49 0 0 0
23/12/2022
4.94
 700 5.03 5.03 4.58 0 0 0
22/12/2022
5.03
 100 4.76 5.03 5.03 0 0 0
21/12/2022
4.76
 680 5.03 5.03 4.76 0 0 0
20/12/2022
5.03
 3,179 5.03 5.29 5.03 0 0 0
19/12/2022
5.03
 1,803 4.94 5.12 4.85 0 0 0
16/12/2022
4.94
 7,339 4.76 5.03 4.85 0 0 0
15/12/2022
4.76
 1,400 4.94 4.94 4.76 0 0 0
14/12/2022
4.94
 200 4.76 5.03 4.94 0 0 0
13/12/2022
4.76
 4,900 4.94 5.12 4.76 0 0 0
12/12/2022
4.94
 2,120 4.85 5.12 4.85 0 0 0
09/12/2022
4.85
 8,963 4.85 5.12 4.40 3,200 0 0.0
08/12/2022
4.85
 1,970 4.94 5.21 4.85 0 0 0
07/12/2022
4.94
 18,100 5.47 5.92 4.94 1,200 0 0.0
06/12/2022
5.47
 0 5.47 5.47 5.47 0 0 0
05/12/2022
5.47
 4,220 5.38 5.47 5.12 0 0 0
02/12/2022
5.38
 600 5.38 5.38 5.03 0 0 0
01/12/2022
5.38
 200 5.38 5.83 5.38 0 0 0
30/11/2022
5.38
 732 5.47 5.47 5.12 0 0 0
29/11/2022
5.47
 1,700 5.47 5.47 5.38 0 0 0
28/11/2022
5.47
 3,400 5.29 5.56 5.47 0 0 0
25/11/2022
5.29
 400 5.29 5.29 5.29 0 0 0
24/11/2022
5.29
 100 5.03 5.29 5.29 0 0 0
23/11/2022
5.03
 1,180 5.56 5.92 5.03 0 0 0
22/11/2022
5.56
 6,700 5.29 5.56 5.21 0 0 0
21/11/2022
5.29
 34,200 5.83 6.28 5.29 0 0 0
18/11/2022
5.83
 6,100 5.83 5.83 5.29 0 0 0
17/11/2022
5.83
 5,490 5.74 6.19 5.21 0 0 0
16/11/2022
5.74
 14,700 5.29 5.74 4.85 1,000 0 0.0
15/11/2022
5.29
 3,400 5.83 6.19 5.29 2,000 0 0.0
14/11/2022
5.83
 20,000 6.19 6.19 5.65 15,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |