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

7
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
(2025-05-06) 		0.60 9.68% 39,800 0 0
6.20
7.40
7
2 tháng
(2025-04-08) 		-0.20 -2.86% 47,700 1,500 0.0
6
7.50
7
3 tháng
(2025-03-07) 		0.10 1.49% 56,800 1,500 0.0
6
7.90
7
6 tháng
(2024-12-09) 		-0.80 -10.53% 106,586 1,600 0.0
6
8
7
12 tháng
(2024-06-10) 		-1.10 -13.92% 237,956 4,184 0.0
6
9.60
7
24 tháng
(2023-06-16) 		1.94 40% 3,269,243 -2,516 -0.0
4.50
10
7
36 tháng
(2022-06-21) 		-1.77 -20.67% 4,782,325 23,016 0.1
3.90
10
7
60 tháng
(2020-07-01) 		1.39 25.70% 13,014,476 157,016 1.8
3.90
16.62
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2023
5.10
 700 5.10 5.10 5 0 0 0
23/10/2023
5.10
 1,800 5.10 5.10 4.70 0 0 0
20/10/2023
5.10
 2,700 4.90 5.10 4.70 0 0 0
19/10/2023
4.90
 400 4.90 5 4.60 0 0 0
18/10/2023
4.90
 18,500 5.30 5.30 4.80 0 0 0
17/10/2023
5.30
 0 5.30 5.30 5.30 0 0 0
16/10/2023
5.30
 100 5.20 5.30 5.30 0 0 0
13/10/2023
5.20
 2,900 5.30 5.30 5 0 0 0
12/10/2023
5.30
 0 5.30 5.30 5.30 0 0 0
11/10/2023
5.30
 0 5.30 5.30 5.30 0 0 0
10/10/2023
5.30
 2,900 5.20 5.30 5 0 0 0
09/10/2023
5.20
 100 5.10 5.20 5.20 0 0 0
06/10/2023
5.10
 2,400 5.10 5.10 5.10 0 0 0
05/10/2023
5.10
 4,800 5.20 5.30 5 0 0 0
04/10/2023
5.20
 17,400 5.20 5.30 5.10 8,000 0 0.0
03/10/2023
5.20
 12,700 5.30 5.30 4.90 0 0 0
02/10/2023
5.30
 3,300 5.40 5.40 5.10 0 0 0
29/09/2023
5.40
 200 5.20 5.40 5.30 0 0 0
28/09/2023
5.20
 57,800 5.50 5.50 5.10 0 0 0
27/09/2023
5.50
 50,800 5.30 5.50 5 0 0 0
26/09/2023
5.30
 7,800 5.40 5.40 5.30 0 0 0
25/09/2023
5.40
 2,500 5.40 5.40 5 0 0 0
22/09/2023
5.40
 8,300 5.70 5.70 5.20 0 0 0
21/09/2023
5.70
 16,400 5.60 5.70 5.40 0 0 0
20/09/2023
5.60
 8,500 5.40 5.60 5.40 0 0 0
19/09/2023
5.40
 10,000 5.30 5.60 5.30 0 0 0
18/09/2023
5.30
 15,300 5.60 5.60 5.30 0 0 0
15/09/2023
5.60
 15,800 5.60 5.60 5.30 0 0 0
14/09/2023
5.60
 3,700 5.60 5.60 5.40 0 0 0
13/09/2023
5.60
 37,500 5.50 5.70 5.30 0 0 0
12/09/2023
5.50
 14,000 5.30 5.60 5.30 0 0 0
11/09/2023
5.30
 20,800 5.70 5.90 5.30 0 0 0
08/09/2023
5.70
 13,100 5.60 6.10 5.60 0 0 0
07/09/2023
5.60
 123,800 5.10 5.60 5.10 0 0 0
06/09/2023
5.10
 19,500 5.10 5.20 5 0 0 0
05/09/2023
5.10
 48,800 4.90 5.10 5 0 0 0
31/08/2023
4.90
 17,300 4.80 5.10 4.70 0 0 0
30/08/2023
4.80
 11,800 4.90 4.90 4.80 0 0 0
29/08/2023
4.90
 7,400 4.80 4.90 4.70 0 0 0
28/08/2023
4.80
 11,900 4.70 4.90 4.80 0 0 0
25/08/2023
4.70
 9,800 4.90 4.90 4.70 0 0 0
24/08/2023
4.90
 15,100 4.80 4.90 4.70 0 0 0
23/08/2023
4.80
 7,300 4.70 4.80 4.70 0 0 0
22/08/2023
4.70
 55,300 5 5 4.50 0 0 0
21/08/2023
5
 8,200 4.80 5 4.70 0 0 0
18/08/2023
4.80
 27,200 5 5.10 4.60 0 0 0
17/08/2023
5
 21,500 5.10 5.20 5 0 0 0
16/08/2023
5.10
 23,700 5.20 5.20 5 0 0 0
15/08/2023
5.20
 26,800 5.20 5.20 5 0 0 0
14/08/2023
5.20
 45,500 5.30 5.30 5.10 0 0 0
11/08/2023
5.30
 41,400 5.20 5.50 5.20 0 0 0
10/08/2023
5.20
 112,000 5 5.30 5 0 0 0
09/08/2023
5
 35,600 5.10 5.20 4.90 0 0 0
08/08/2023
5.10
 35,800 4.80 5.20 4.90 0 0 0
07/08/2023
4.80
 30,800 4.90 5 4.80 0 0 0
04/08/2023
4.90
 15,000 5 5 4.90 0 0 0
03/08/2023
5
 18,900 4.90 5 4.80 0 0 0
02/08/2023
4.90
 26,000 4.90 4.90 4.80 0 0 0
01/08/2023
4.90
 11,200 4.80 4.90 4.80 0 0 0
31/07/2023
4.80
 69,100 5 5.10 4.70 0 0 0
28/07/2023
5
 12,900 4.90 5 4.80 0 0 0
27/07/2023
4.90
 13,200 4.90 4.90 4.80 0 0 0
26/07/2023
4.90
 3,900 5 5 4.80 0 0 0
25/07/2023
5
 3,200 5 5 4.90 0 0 0
24/07/2023
5
 6,500 5 5 4.90 0 0 0
21/07/2023
5
 8,300 4.90 5 4.90 0 0 0
20/07/2023
4.90
 3,500 4.90 4.90 4.80 0 0 0
19/07/2023
4.90
 9,200 5.10 5.10 4.90 0 0 0
18/07/2023
5.10
 8,200 5.10 5.10 5 0 0 0
17/07/2023
5.10
 41,900 5.10 5.10 4.90 0 0 0
14/07/2023
5.10
 13,000 5 5.10 4.90 0 0 0
13/07/2023
5
 21,300 4.80 5 4.90 0 0 0
12/07/2023
4.80
 11,100 4.80 4.90 4.70 0 0 0
11/07/2023
4.80
 7,700 4.70 4.80 4.70 0 0 0
10/07/2023
4.70
 10,300 4.70 4.70 4.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |