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

8.50
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
(2024-08-20) 		0.30 3.66% 10,600 3,100 0.0
7.10
8.80
8.50
2 tháng
(2024-07-22) 		0.50 6.25% 40,500 3,100 0.0
7.10
9.60
8.50
3 tháng
(2024-06-21) 		0.10 1.19% 47,400 2,978 0.0
7.10
9.60
8.50
6 tháng
(2024-03-25) 		3.30 63.46% 688,200 -9,822 -0.1
5
10
8.50
12 tháng
(2023-09-25) 		3.10 57.41% 1,718,100 -3,922 -0.0
4.50
10
8.50
24 tháng
(2022-09-30) 		1.17 15.91% 4,391,256 21,280 0.1
3.90
10
8.50
36 tháng
(2021-10-05) 		-2.41 -22.08% 9,585,261 -13,390 -0.7
3.90
16.62
8.50
60 tháng
(2019-10-16) 		3.76 79.18% 13,607,272 155,610 1.8
3.90
16.62
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
4.70
 3,200 4.70 4.80 4.70 0 0 0
06/07/2023
4.70
 9,600 4.90 4.90 4.60 0 0 0
05/07/2023
4.90
 505 4.70 5 4.90 0 0 0
04/07/2023
4.70
 6,220 4.80 4.80 4.50 0 0 0
03/07/2023
4.80
 6,800 4.70 4.80 4.60 0 0 0
30/06/2023
4.70
 2,200 4.80 4.80 4.70 0 0 0
29/06/2023
4.80
 3,210 4.80 5 4.80 0 0 0
28/06/2023
4.80
 10,360 4.90 4.90 4.80 0 0 0
27/06/2023
4.90
 10,500 4.90 5 4.90 0 0 0
26/06/2023
4.90
 9,713 5 5 4.90 0 0 0
23/06/2023
5
 28,659 5 5.10 4.90 0 0 0
22/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
22/06/2023
5
 18,200 4.86 5.20 4.90 0 0 0
21/06/2023
4.86
 18,740 4.86 4.95 4.76 0 0 0
20/06/2023
4.86
 17,400 4.86 4.86 4.76 0 0 0
19/06/2023
4.86
 9,400 4.86 4.95 4.67 0 0 0
16/06/2023
4.86
 8,367 4.95 5.05 4.86 0 0 0
15/06/2023
4.95
 20,900 5.05 5.05 4.86 0 0 0
14/06/2023
5.05
 69,270 5.14 5.33 4.95 0 0 0
13/06/2023
5.14
 97,500 4.86 5.14 4.95 0 0 0
12/06/2023
4.86
 79,100 5.05 5.05 4.76 0 0 0
09/06/2023
5.05
 6,400 5.05 5.05 4.76 0 0 0
08/06/2023
5.05
 84,300 5.14 5.14 4.86 0 0 0
07/06/2023
5.14
 63,573 4.95 5.33 4.86 0 0 0
06/06/2023
4.95
 22,001 5.14 5.14 4.76 0 0 0
05/06/2023
5.14
 18,100 5.24 5.24 4.95 0 0 0
02/06/2023
5.24
 50,071 4.95 5.33 4.95 0 0 0
01/06/2023
4.95
 15,804 4.57 4.95 4.38 0 0 0
31/05/2023
4.57
 21,012 4.19 4.57 4.19 0 0 0
30/05/2023
4.19
 2,349 4.29 4.29 4.10 0 0 0
29/05/2023
4.29
 2,003 4.19 4.29 4.29 0 0 0
26/05/2023
4.19
 4,600 4 4.19 4.19 0 0 0
25/05/2023
4
 3,700 4.19 4.19 4 0 0 0
24/05/2023
4.19
 700 4.29 4.29 4.19 0 0 0
23/05/2023
4.29
 1,100 4.29 4.29 4.29 0 0 0
22/05/2023
4.29
 6,549 4.19 4.48 4.19 0 0 0
19/05/2023
4.19
 2,400 4.10 4.29 4.10 0 0 0
18/05/2023
4.10
 13,300 4.38 4.38 4 0 0 0
17/05/2023
4.38
 245 4.29 4.57 4.38 0 0 0
16/05/2023
4.29
 8,006 4.29 4.29 4.29 0 0 0
15/05/2023
4.29
 4,200 4.48 4.48 4.10 0 0 0
12/05/2023
4.48
 4,000 4.10 4.48 4.38 0 0 0
11/05/2023
4.10
 4,200 4.38 4.57 4.10 0 0 0
10/05/2023
4.38
 25,617 4 4.38 4 0 0 0
09/05/2023
4
 25,900 4 4 4 0 0 0
08/05/2023
4
 3,600 4 4 4 0 0 0
05/05/2023
4
 9,153 4 4 4 0 0 0
04/05/2023
4
 10,100 4 4.10 4 0 0 0
28/04/2023
4
 3,300 4 4 4 0 0 0
27/04/2023
4
 4,800 3.90 4 3.81 0 0 0
26/04/2023
3.90
 9,200 4 4 3.81 0 0 0
25/04/2023
4
 1,100 4 4.10 4 0 0 0
24/04/2023
4
 4,000 4.10 4.10 4 0 0 0
21/04/2023
4.10
 2,810 4 4.10 3.81 0 0 0
20/04/2023
4
 1,502 4.10 4.10 4 0 0 0
19/04/2023
4.10
 2,300 4 4.10 4 0 0 0
18/04/2023
4
 17,942 4.19 4.19 3.81 0 0 0
17/04/2023
4.19
 72 4.19 4.19 4.19 0 0 0
14/04/2023
4.19
 7,004 4.10 4.29 3.90 0 0 0
13/04/2023
4.10
 8,025 4.29 4.29 4.10 0 0 0
12/04/2023
4.29
 31,909 4.67 4.67 4.29 0 0 0
11/04/2023
4.67
 41,021 4.57 4.67 4.19 0 0 0
10/04/2023
4.57
 14,505 4.67 4.67 4.29 0 0 0
07/04/2023
4.67
 731 4.67 4.67 4.48 0 0 0
06/04/2023
4.67
 27,258 4.57 4.76 4.38 0 0 0
05/04/2023
4.57
 43,101 4.67 4.76 4.38 0 0 0
04/04/2023
4.67
 2,200 4.57 4.76 4.57 0 0 0
03/04/2023
4.57
 11,100 4.57 4.86 4.29 0 0 0
31/03/2023
4.57
 2,110 4.57 4.57 4.48 0 0 0
30/03/2023
4.57
 810 4.67 4.86 4.48 0 0 0
29/03/2023
4.67
 100 4.48 4.67 4.67 0 0 0
28/03/2023
4.48
 3,900 4.29 4.48 4.19 0 0 0
27/03/2023
4.29
 5,500 4.29 4.38 4.19 0 0 0
24/03/2023
4.29
 3,000 4.29 4.29 4.10 0 0 0
23/03/2023
4.29
 549 4.19 4.29 4.29 0 0 0
22/03/2023
4.19
 1 4.19 4.19 4.19 0 0 0
21/03/2023
4.19
 4,900 4.48 4.48 4.19 0 0 0
20/03/2023
4.48
 1,719 4.29 4.48 4.29 0 0 0
17/03/2023
4.29
 6,100 4.29 4.48 4.29 0 0 0
16/03/2023
4.29
 4,600 4.67 4.67 4.29 0 0 0
15/03/2023
4.67
 2,700 4.57 4.67 4.57 0 0 0
14/03/2023
4.57
 3,000 4.48 4.57 4.29 0 100 -0.0
13/03/2023
4.48
 200 4.48 4.48 4.48 0 0 0
10/03/2023
4.48
 1,300 4.48 4.48 4.48 0 0 0
09/03/2023
4.48
 200 4.67 4.67 4.48 0 0 0
08/03/2023
4.67
 1,200 4.67 4.67 4.29 0 0 0
07/03/2023
4.67
 1,562 4.57 4.76 4.48 0 0 0
06/03/2023
4.57
 700 4.38 4.67 4.57 0 0 0
03/03/2023
4.38
 2,520 4.76 4.76 4.38 0 0 0
02/03/2023
4.76
 129 4.76 4.76 4.76 0 0 0
01/03/2023
4.76
 22 4.76 4.76 4.76 0 0 0
28/02/2023
4.76
 100 4.76 4.76 4.76 0 0 0
27/02/2023
4.76
 0 4.76 4.76 4.76 0 0 0
24/02/2023
4.76
 576 4.57 4.86 4.67 2 0 0.0
23/02/2023
4.57
 501 4.67 4.67 4.57 0 0 0
22/02/2023
4.67
 1,101 4.76 4.76 4.67 0 0 0
21/02/2023
4.76
 1,800 4.86 4.86 4.76 0 0 0
20/02/2023
4.86
 100 4.67 4.86 4.86 0 0 0
17/02/2023
4.67
 200 4.67 4.67 4.48 0 0 0
16/02/2023
4.67
 600 4.67 4.67 4.67 0 0 0
15/02/2023
4.67
 50 4.67 4.67 4.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |