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

8.30
0.20
(2.47%)
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
(2024-04-15) 		0.80 12.12% 225,900 -5,000 -0.0
6.10
9.30
8.10
2 tháng
(2024-03-18) 		2.50 51.02% 583,600 -12,000 -0.1
4.90
9.30
8.10
3 tháng
(2024-02-15) 		2.80 60.87% 858,800 -14,100 -0.1
4.50
9.30
8.10
6 tháng
(2023-11-17) 		2.60 54.17% 1,286,800 -14,100 -0.1
4.50
9.30
8.10
12 tháng
(2023-05-22) 		3.11 72.67% 3,504,006 -6,100 -0.1
4
9.30
8.10
24 tháng
(2022-05-26) 		-3.17 -30% 4,525,014 32,432 0.2
3.90
10.57
8.10
36 tháng
(2021-05-31) 		-4.25 -36.49% 9,983,079 44,732 0.1
3.90
16.62
8.10
60 tháng
(2019-06-11) 		3.57 93.30% 13,515,913 153,432 1.8
3.83
16.62
8.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
7.40
0.60
 17,000 7.40 7.40 7 0 0 0
#2 13/05/2024
6.80
-0.40
 3,800 6.70 7.20 6.70 0 0 0
#3 10/05/2024
7.20
-0.60
 27,700 7.70 7.70 7.20 0 0 0
#4 09/05/2024
7.80
0.10
 500 7.80 7.80 7.80 0 0 0
#5 08/05/2024
7.70
-0.40
 26,800 7.30 7.70 7.30 0 0 0
#6 07/05/2024
8.10
0.40
 1,000 7.50 8.10 7.50 0 0 0
#7 06/05/2024
7.70
-0.80
 4,400 7.80 7.80 7.70 0 0 0
#8 03/05/2024
8.50
0.10
 2,500 8.80 8.80 7.60 0 0 0
#9 02/05/2024
8.40
-0.90
 1,500 9.40 9.40 8.40 0 0 0
#10 26/04/2024
9.30
0.40
 100 9.30 9.30 9.30 0 0 0
#11 25/04/2024
8.90
0.80
 69,400 8.10 8.90 8.10 0 0 0
#12 24/04/2024
8.10
0.60
 9,600 7.30 8.10 7.20 0 0 0
#13 23/04/2024
7.50
0.30
 11,000 7.20 7.50 7.20 0 0 0
#14 22/04/2024
7.20
0
 10,400 7.30 7.30 7.20 0 0 0
#15 19/04/2024
7.20
0.60
 24,400 6.60 7.20 6.60 0 5,000 -0.0
#16 17/04/2024
6.60
0.50
 6,300 5.70 6.70 5.70 0 0 0
#17 16/04/2024
6.10
-0.50
 6,400 6.40 6.70 6 0 0 0
#18 15/04/2024
6.60
-0.30
 3,100 6.90 6.90 6.60 0 0 0
#19 12/04/2024
6.90
-0.30
 6,200 7.20 7.20 6.60 0 0 0
#20 11/04/2024
7.20
0.60
 89,400 6.70 7.20 6.30 0 3,000 -0.0
#21 10/04/2024
6.60
0.60
 8,200 5.80 6.60 5.80 0 0 0
#22 09/04/2024
6
0.50
 2,100 5.60 6 5.60 0 300 -0.0
#23 08/04/2024
5.50
-0.50
 15,400 6 6 5.50 0 1,000 -0.0
#24 05/04/2024
6
0
 22,000 6.40 6.60 5.80 100 13,700 -0.1
#25 04/04/2024
6
0.40
 6,300 5.60 6 5.10 200 0 0.0
#26 03/04/2024
5.60
-0.20
 7,100 5.80 5.80 5.60 1,000 0 0.0
#27 02/04/2024
5.80
-0.50
 15,200 6 6.50 5.70 1,700 0 0.0
#28 01/04/2024
6.30
-0.30
 26,000 7.20 7.20 6.30 0 2,000 -0.0
#29 29/03/2024
6.60
0.60
 8,600 6.60 6.60 6.60 4,200 0 0.0
#30 28/03/2024
6
0.50
 7,900 6 6 6 7,800 0 0.0
#31 27/03/2024
5.50
0.50
 81,300 5.30 5.50 5.30 0 2,000 -0.0
#32 26/03/2024
5
-0.20
 1,200 5.20 5.40 5 0 0 0
#33 25/03/2024
5.20
0.20
 4,900 5 5.20 5.10 0 0 0
#34 22/03/2024
5
0
 9,000 5 5.40 5 0 0 0
#35 21/03/2024
5
0.10
 13,600 4.90 5.10 4.90 0 0 0
#36 20/03/2024
4.90
0
 19,800 4.90 5.20 4.90 0 0 0
#37 19/03/2024
4.90
0
 9,300 4.90 5.10 4.90 0 0 0
#38 18/03/2024
4.90
-0.30
 4,200 5.20 5.20 4.90 0 0 0
#39 15/03/2024
5.20
0.30
 14,300 4.90 5.20 5 0 0 0
#40 14/03/2024
4.90
-0.10
 900 5 5.20 4.90 0 0 0
#41 13/03/2024
5
0.10
 14,200 4.90 5.20 5 0 0 0
#42 12/03/2024
4.90
0
 29,900 4.90 5.20 4.80 0 0 0
#43 11/03/2024
4.90
0.10
 1,700 4.80 5 4.80 0 0 0
#44 08/03/2024
4.80
0
 26,700 4.80 5.10 4.60 100 0 0.0
#45 07/03/2024
4.80
-0.10
 1,200 4.90 4.90 4.80 0 0 0
#46 06/03/2024
4.90
0
 7,700 4.90 5 4.90 0 0 0
#47 05/03/2024
4.90
0
 18,900 4.90 5 4.80 0 0 0
#48 04/03/2024
4.90
0.10
 10,500 4.80 5 4.90 0 0 0
#49 01/03/2024
4.80
0.20
 68,900 4.60 5 4.70 0 0 0
#50 29/02/2024
4.60
0
 18,500 4.60 5 4.60 0 0 0
#51 28/02/2024
4.60
-0.10
 12,900 4.70 4.70 4.60 0 0 0
#52 27/02/2024
4.70
-0.10
 800 4.80 4.80 4.70 0 0 0
#53 26/02/2024
4.80
0.10
 4,200 4.70 4.80 4.70 100 0 0.0
#54 23/02/2024
4.70
0.10
 15,800 4.60 4.90 4.60 0 0 0
#55 22/02/2024
4.60
0
 1,100 4.60 4.70 4.60 0 0 0
#56 21/02/2024
4.60
0
 15,400 4.60 4.90 4.60 0 0 0
#57 20/02/2024
4.60
0
 800 4.60 4.60 4.60 0 0 0
#58 19/02/2024
4.60
0.10
 6,000 4.50 4.80 4.50 0 0 0
#59 16/02/2024
4.50
-0.10
 2,500 4.60 4.60 4.50 0 2,300 -0.0
#60 15/02/2024
4.60
-0.10
 2,300 4.70 4.70 4.60 0 0 0
#61 07/02/2024
4.70
0.10
 18,000 4.60 4.70 4.60 0 0 0
#62 06/02/2024
4.60
0.10
 200 4.50 4.60 4.50 0 0 0
#63 05/02/2024
4.50
0
 2,200 4.50 4.70 4.30 0 0 0
#64 02/02/2024
4.50
-0.20
 27,300 4.70 4.90 4.40 0 0 0
#65 01/02/2024
4.70
0
 11,500 4.70 5 4.60 0 0 0
#66 31/01/2024
4.70
0.10
 5,200 4.60 4.90 4.70 0 0 0
#67 30/01/2024
4.60
0
 5,100 4.60 4.60 4.50 0 0 0
#68 29/01/2024
4.60
-0.20
 4,500 4.80 4.80 4.60 0 0 0
#69 26/01/2024
4.80
0.10
 400 4.70 5 4.80 0 0 0
#70 25/01/2024
4.70
0.20
 32,200 4.50 4.90 4.60 0 0 0
#71 24/01/2024
4.50
-0.10
 4,100 4.60 4.60 4.50 0 0 0
#72 23/01/2024
4.60
0
 6,300 4.60 4.60 4.60 0 0 0
#73 22/01/2024
4.60
-0.10
 2,900 4.70 4.70 4.60 0 0 0
#74 19/01/2024
4.70
-0.10
 16,400 4.80 4.80 4.60 0 0 0
#75 18/01/2024
4.80
0.10
 7,800 4.70 4.80 4.70 0 0 0
#76 17/01/2024
4.70
0.10
 16,800 4.60 4.70 4.60 0 0 0
#77 16/01/2024
4.60
-0.10
 3,500 4.70 4.70 4.50 0 0 0
#78 15/01/2024
4.70
0
 9,400 4.70 4.70 4.70 0 0 0
#79 12/01/2024
4.70
0.20
 1,900 4.50 4.70 4.40 0 0 0
#80 11/01/2024
4.50
-0.10
 800 4.60 4.60 4.50 0 0 0
#81 10/01/2024
4.60
-0.10
 3,700 4.70 4.70 4.50 0 0 0
#82 09/01/2024
4.70
0
 7,500 4.70 4.70 4.60 0 0 0
#83 08/01/2024
4.70
0
 8,200 4.70 4.70 4.60 0 0 0
#84 05/01/2024
4.70
0
 4,100 4.70 4.70 4.60 0 0 0
#85 04/01/2024
4.70
0
 2,300 4.70 4.70 4.50 0 0 0
#86 03/01/2024
4.70
0.10
 300 4.60 4.70 4.50 0 0 0
#87 02/01/2024
4.60
0
 2,700 4.60 4.60 4.60 0 0 0
#88 29/12/2023
4.60
-0.10
 10,100 4.70 4.70 4.60 0 0 0
#89 28/12/2023
4.70
0.10
 11,900 4.60 4.70 4.60 0 0 0
#90 27/12/2023
4.60
0.10
 23,500 4.50 4.60 4.50 0 0 0
#91 26/12/2023
4.50
0
 13,600 4.50 4.50 4.50 0 0 0
#92 25/12/2023
4.50
-0.10
 23,500 4.60 4.60 4.40 0 0 0
#93 22/12/2023
4.60
0
 500 4.60 4.60 4.60 0 0 0
#94 21/12/2023
4.60
-0.10
 5,100 4.70 4.70 4.60 0 0 0
#95 20/12/2023
4.70
0.20
 3,200 4.50 4.70 4.60 0 0 0
#96 19/12/2023
4.50
-0.10
 1,000 4.60 4.60 4.50 0 0 0
#97 18/12/2023
4.60
0
 6,400 4.60 4.60 4.50 0 0 0
#98 15/12/2023
4.60
0
 3,500 4.60 4.60 4.60 0 0 0
#99 14/12/2023
4.60
-0.10
 3,000 4.70 4.70 4.50 0 0 0
#100 13/12/2023
4.70
0.10
 100 4.60 4.70 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc