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

7.30
0.30
(4.29%)
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
(2024-10-22) 		-0.40 -5.41% 32,798 0 0
6.30
7.90
7
2 tháng
(2024-09-23) 		-1.50 -17.65% 50,001 -94 -0.0
6.30
8.50
7
3 tháng
(2024-08-23) 		-0.80 -10.26% 54,043 406 0.0
6.30
8.80
7
6 tháng
(2024-05-27) 		-1.90 -21.35% 124,507 1,984 0.0
6.30
9.60
7
12 tháng
(2023-11-27) 		2.40 52.17% 1,413,144 -12,116 -0.1
4.50
10
7
24 tháng
(2022-12-02) 		1.29 22.50% 4,238,762 186 -0.0
3.90
10
7
36 tháng
(2021-12-07) 		-5.55 -44.24% 8,245,842 -3,884 -0.6
3.90
16.62
7
60 tháng
(2019-12-18) 		2.67 61.75% 13,615,685 155,416 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)
22/11/2022
5.90
 6,700 5.62 5.90 5.52 0 0 0
21/11/2022
5.62
 34,200 6.19 6.67 5.62 0 0 0
18/11/2022
6.19
 6,100 6.19 6.19 5.62 0 0 0
17/11/2022
6.19
 5,490 6.10 6.57 5.52 0 0 0
16/11/2022
6.10
 14,700 5.62 6.10 5.14 1,000 0 0.0
15/11/2022
5.62
 3,400 6.19 6.57 5.62 2,000 0 0.0
14/11/2022
6.19
 20,000 6.57 6.57 6 15,000 0 0.1
11/11/2022
6.57
 5,900 6.48 6.67 5.90 2,900 0 0.0
10/11/2022
6.48
 1,610 7.14 7.14 6.48 0 0 0
09/11/2022
7.14
 900 6.67 7.14 6.67 0 0 0
08/11/2022
6.67
 13,900 6.19 6.76 5.62 0 0 0
07/11/2022
6.19
 1 6.19 6.19 6.19 0 0 0
04/11/2022
6.19
 7,500 6.86 6.95 6.19 0 0 0
03/11/2022
6.86
 3,698 6.86 7.33 6.86 0 0 0
02/11/2022
6.86
 2,100 6.95 7.62 6.29 0 0 0
01/11/2022
6.95
 12,960 6.86 7.33 6.19 0 0 0
31/10/2022
6.86
 5,200 6.86 7.52 6.86 0 0 0
28/10/2022
6.86
 100 6.67 6.86 6.86 0 0 0
27/10/2022
6.67
 2,800 6.48 6.67 5.90 0 0 0
26/10/2022
6.48
 9,100 7.14 7.14 6.48 0 0 0
25/10/2022
7.14
 0 7.14 7.14 7.14 0 0 0
24/10/2022
7.14
 100 6.67 7.14 7.14 0 0 0
21/10/2022
6.67
 2,400 6.67 7.14 6.67 0 0 0
20/10/2022
6.67
 500 6.76 6.86 6.67 0 0 0
19/10/2022
6.76
 1,300 6.48 6.86 6.48 0 0 0
18/10/2022
6.48
 4,300 6.29 6.86 6.38 0 0 0
17/10/2022
6.29
 2,300 6.19 6.29 6.19 0 0 0
14/10/2022
6.19
 4,189 6.19 6.38 5.81 0 0 0
13/10/2022
6.19
 3,200 6.29 6.29 6.19 0 0 0
12/10/2022
6.29
 1,000 5.81 6.29 6.10 0 0 0
11/10/2022
5.81
 700 6.29 6.38 5.81 0 0 0
10/10/2022
6.29
 400 6.10 6.38 6.29 0 0 0
07/10/2022
6.10
 4,771 6.19 6.48 5.81 0 0 0
06/10/2022
6.19
 1,700 6.67 7.14 6.19 0 0 0
05/10/2022
6.67
 9,400 6.29 6.76 6.29 0 0 0
04/10/2022
6.29
 900 6.67 6.67 6.29 0 0 0
03/10/2022
6.67
 5,202 7.33 7.33 6.67 0 0 0
30/09/2022
7.33
 405 7.52 7.52 7.33 0 0 0
29/09/2022
7.52
 130 7.33 7.52 7.52 0 0 0
28/09/2022
7.33
 3,000 8 8 7.24 0 0 0
27/09/2022
8
 221 7.52 8 7.90 0 0 0
26/09/2022
7.52
 839 8 8 7.52 0 0 0
23/09/2022
8
 0 8 8 8 0 0 0
22/09/2022
8
 300 7.81 8 8 0 0 0
21/09/2022
7.81
 642 8.48 8.48 7.81 0 0 0
20/09/2022
8.48
 1,590 8.48 8.48 7.71 0 0 0
19/09/2022
8.48
 6,000 8.48 8.48 7.71 0 500 -0.0
16/09/2022
8.48
 4,206 8.95 8.95 8.10 0 270 -0.0
15/09/2022
8.95
 2,797 9.05 9.05 8.48 0 0 0
14/09/2022
9.05
 11,001 8.38 9.05 8.19 0 0 0
13/09/2022
8.38
 6,025 7.90 8.38 8 0 0 0
12/09/2022
7.90
 5,775 7.24 7.90 7.90 0 0 0
09/09/2022
7.24
 2,300 7.62 7.62 7.05 0 0 0
08/09/2022
7.62
 3,650 7.81 7.81 7.62 0 0 0
07/09/2022
7.81
 400 8.29 8.29 7.62 0 0 0
06/09/2022
8.29
 2,700 7.90 8.29 7.81 0 0 0
05/09/2022
7.90
 2,707 8.38 8.38 7.90 0 0 0
31/08/2022
8.38
 333 8.48 8.48 8.29 0 0 0
30/08/2022
8.48
 60 8.48 8.48 8.48 0 0 0
29/08/2022
8.48
 0 8.48 8.48 8.48 0 0 0
26/08/2022
8.48
 19,200 8 8.57 8 0 0 0
25/08/2022
8
 10,700 8 8 7.62 0 0 0
24/08/2022
8
 6,330 7.62 8 7.62 0 0 0
23/08/2022
7.62
 100 7.33 7.62 7.62 0 0 0
22/08/2022
7.33
 2,720 7.90 7.90 7.33 0 0 0
19/08/2022
7.90
 843 7.71 8 7.52 0 0 0
18/08/2022
7.71
 100 7.71 7.71 7.71 0 0 0
17/08/2022
7.71
 8,200 8 8.10 7.71 0 0 0
16/08/2022
8
 309 7.90 8 7.90 0 0 0
15/08/2022
7.90
 4,861 7.71 7.90 7.71 0 0 0
12/08/2022
7.71
 320 7.62 7.71 7.71 0 0 0
11/08/2022
7.62
 3,140 7.81 8.10 7.62 0 0 0
10/08/2022
7.81
 5,219 8 8 7.81 0 0 0
09/08/2022
8
 1,500 8 8 7.90 0 0 0
08/08/2022
8
 2,000 8.10 8.19 7.90 0 900 -0.0
05/08/2022
8.10
 1,501 8.10 8.10 7.90 0 0 0
04/08/2022
8.10
 4,451 8.10 8.38 7.71 0 0 0
03/08/2022
8.10
 10 8.10 8.10 8.10 0 0 0
02/08/2022
8.10
 17,500 7.81 8.10 7.43 0 0 0
01/08/2022
7.81
 2,100 7.90 7.90 7.33 0 0 0
29/07/2022
7.90
 1,711 8.10 8.10 7.90 0 0 0
28/07/2022
8.10
 100 7.62 8.10 8.10 0 0 0
27/07/2022
7.62
 2,000 7.52 8.10 7.52 0 0 0
26/07/2022
7.52
 8,400 8.29 8.29 7.52 2,000 0 0.0
25/07/2022
8.29
 100 7.71 8.29 8.29 0 0 0
22/07/2022
7.71
 300 7.62 8.10 7.71 0 0 0
21/07/2022
7.62
 500 8.29 8.29 7.62 0 0 0
20/07/2022
8.29
 300 8.29 8.86 8.29 0 0 0
19/07/2022
8.29
 1,000 7.90 8.67 7.62 0 0 0
18/07/2022
7.90
 3,300 7.81 8.57 7.90 0 0 0
15/07/2022
7.81
 100 7.62 7.81 7.81 0 0 0
14/07/2022
7.62
 7,500 7.90 7.90 7.62 0 0 0
13/07/2022
7.90
 9 7.90 7.90 7.90 0 0 0
12/07/2022
7.90
 4,300 7.24 7.90 7.71 0 0 0
11/07/2022
7.24
 3,800 7.90 7.90 7.24 0 0 0
08/07/2022
7.90
 5,100 7.81 7.90 7.90 0 0 0
07/07/2022
7.81
 1,200 7.90 7.90 7.24 0 0 0
06/07/2022
7.90
 300 8 8 7.43 0 0 0
05/07/2022
8
 300 8.19 8.19 7.52 0 0 0
04/07/2022
8.19
 200 8 8.48 8.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |