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)
01/07/2022
8
 300 7.62 8.19 8 0 0 0
30/06/2022
7.62
 0 7.62 7.62 7.62 0 0 0
29/06/2022
7.62
 5,100 8.19 8.19 7.62 0 0 0
28/06/2022
8.19
 2,800 8.19 8.38 7.62 0 0 0
27/06/2022
8.19
 100 8 8.19 8.19 0 0 0
24/06/2022
8
 4,000 8 8.48 8 0 0 0
23/06/2022
8
 2,700 7.90 8 7.52 0 0 0
22/06/2022
7.90
 16,000 8.57 8.57 7.71 0 0 0
21/06/2022
8.57
 0 8.57 8.57 8.57 0 0 0
20/06/2022
8.57
 300 8.38 8.57 8.38 0 0 0
17/06/2022
8.38
 600 8.48 8.48 8.38 0 0 0
16/06/2022
8.48
 1,300 8.38 8.57 7.90 0 0 0
15/06/2022
8.38
 4,100 8.86 8.86 8.19 0 0 0
14/06/2022
8.86
 700 8.29 9.05 8.57 0 0 0
13/06/2022
8.29
 29,215 9.14 9.43 8.29 10,000 0 0.1
10/06/2022
9.14
 700 9.52 10 8.95 0 0 0
09/06/2022
9.52
 9,506 9.52 9.90 8.95 0 0 0
08/06/2022
9.52
 2,218 9.52 10 8.86 0 0 0
07/06/2022
9.52
 1,815 9.43 9.90 8.76 0 0 0
06/06/2022
9.43
 4,200 9.90 9.90 9.24 0 0 0
03/06/2022
9.90
 100 9.52 9.90 9.90 0 0 0
02/06/2022
9.52
 6,800 9.62 9.62 8.95 3,000 0 0.0
01/06/2022
9.62
 300 9.52 10.10 9.52 0 0 0
31/05/2022
9.52
 7,300 9.90 9.90 9.52 0 0 0
30/05/2022
9.90
 2,600 10.10 10.10 9.90 0 0 0
27/05/2022
10.10
 600 10.57 10.57 9.81 0 0 0
26/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
26/05/2022
10.57
 4,604 9.95 10.86 9.52 0 0 0
25/05/2022
9.96
 12,300 9.52 9.96 9.09 0 0 0
24/05/2022
9.52
 12,100 9.52 9.52 9.18 0 0 0
23/05/2022
9.52
 9,500 9.52 9.87 9.26 0 0 0
20/05/2022
9.52
 3,600 9.70 9.70 8.92 0 0 0
19/05/2022
9.70
 3,009 9.61 9.78 9.09 0 0 0
18/05/2022
9.61
 2,800 9.35 9.61 8.92 0 0 0
17/05/2022
9.35
 9,600 8.92 9.78 8.31 0 0 0
16/05/2022
8.92
 18,300 8.23 9.00 8.48 0 0 0
13/05/2022
8.23
 15,700 8.92 9.09 8.23 0 0 0
12/05/2022
8.92
 32,400 9.44 9.96 8.92 0 0 0
11/05/2022
9.44
 13,100 9.26 9.52 9.26 0 0 0
10/05/2022
9.26
 27,000 9.26 9.52 8.66 0 0 0
09/05/2022
9.26
 20,300 10.13 10.13 9.26 0 0 0
06/05/2022
10.13
 12,600 10.13 10.13 9.87 0 0 0
05/05/2022
10.13
 6,720 10.30 10.65 9.70 0 0 0
04/05/2022
10.30
 5,200 9.78 10.56 9.78 0 0 0
29/04/2022
9.78
 8,700 9.78 9.87 9.52 0 0 0
28/04/2022
9.78
 16,900 9.52 9.87 9.44 0 0 0
27/04/2022
9.52
 27,400 9.96 9.96 9.26 0 0 0
26/04/2022
9.96
 28,300 10.30 10.30 9.35 0 0 0
25/04/2022
10.30
 17,700 10.48 10.74 9.87 0 0 0
22/04/2022
10.48
 14,600 10.48 10.65 9.61 11,000 0 0.1
21/04/2022
10.48
 14,600 10.56 10.65 9.61 11,000 0 0.1
20/04/2022
10.56
 90,800 11.00 11.69 9.96 30,000 0 0.4
19/04/2022
11.00
 19,800 11.86 12.03 11.00 0 0 0
18/04/2022
11.86
 9,600 12.55 12.55 11.60 0 0 0
15/04/2022
12.55
 29,600 12.12 12.55 11.43 0 0 0
14/04/2022
12.12
 22,100 12.90 12.99 11.69 10,000 0 0.1
13/04/2022
12.90
 57,319 12.55 12.90 11.34 10,000 0 0.1
12/04/2022
12.55
 11,700 12.64 12.73 12.38 0 0 0
08/04/2022
12.64
 21,600 12.64 13.33 12.55 0 0 0
07/04/2022
12.64
 32,700 12.90 13.16 12.64 0 0 0
06/04/2022
12.90
 22,200 12.99 13.16 12.90 0 0 0
05/04/2022
12.99
 24,600 13.07 13.07 12.81 0 0 0
04/04/2022
13.07
 19,300 12.90 13.07 12.81 0 0 0
01/04/2022
12.90
 16,700 13.07 13.33 12.81 0 0 0
31/03/2022
13.07
 14,800 13.07 14.11 12.99 0 0 0
30/03/2022
13.07
 32,000 13.33 13.42 12.99 0 0 0
29/03/2022
13.33
 20,000 13.51 13.59 13.25 0 0 0
28/03/2022
13.51
 20,600 13.51 13.59 13.25 0 0 0
25/03/2022
13.51
 25,300 14.11 14.11 13.51 0 0 0
24/03/2022
14.11
 84,550 13.42 14.29 12.99 0 0 0
23/03/2022
13.42
 14,741 13.51 13.77 13.16 0 0 0
22/03/2022
13.51
 39,500 13.59 13.59 13.25 0 0 0
21/03/2022
13.59
 23,319 13.51 13.59 13.25 0 0 0
18/03/2022
13.51
 25,843 13.68 13.68 13.33 0 0 0
17/03/2022
13.68
 24,100 13.51 14.81 13.16 0 0 0
16/03/2022
13.51
 18,844 13.68 13.85 13.51 0 0 0
15/03/2022
13.68
 34,614 13.42 13.85 13.16 0 0 0
14/03/2022
13.42
 30,700 13.94 13.94 13.16 0 0 0
11/03/2022
13.94
 35,709 14.29 14.29 13.85 0 0 0
10/03/2022
14.29
 41,300 14.81 15.06 14.29 0 0 0
09/03/2022
14.81
 68,200 15.32 15.32 13.94 0 200 -0.0
08/03/2022
15.32
 80,000 15.84 15.84 14.55 0 0 0
07/03/2022
15.84
 151,813 15.41 15.93 14.37 0 0 0
04/03/2022
15.41
 87,500 16.62 16.62 15.41 0 0 0
03/03/2022
16.62
 221,330 15.58 16.71 15.84 0 0 0
02/03/2022
15.58
 153,800 15.58 16.45 14.03 0 0 0
01/03/2022
15.58
 45,933 14.63 16.02 14.63 0 0 0
28/02/2022
14.63
 168,900 13.33 14.63 14.55 200 1,600 -0.0
25/02/2022
13.33
 67,160 12.12 13.33 12.21 0 0 0
24/02/2022
12.12
 16,600 12.64 12.64 12.12 0 0 0
23/02/2022
12.64
 1,100 12.64 12.90 12.38 0 0 0
22/02/2022
12.64
 6,100 13.25 13.25 12.64 0 0 0
21/02/2022
13.25
 35,112 12.55 13.77 12.29 0 0 0
18/02/2022
12.55
 12,400 12.73 12.73 12.55 0 0 0
17/02/2022
12.73
 32,901 12.90 12.90 12.12 0 0 0
16/02/2022
12.90
 6,160 12.38 12.90 12.38 0 0 0
15/02/2022
12.38
 27,906 12.55 12.81 12.12 0 0 0
14/02/2022
12.55
 13,311 12.90 13.16 12.55 100 0 0.0
11/02/2022
12.90
 1,100 13.07 13.07 12.47 0 0 0
10/02/2022
13.07
 18,400 13.07 13.25 12.12 0 0 0
09/02/2022
13.07
 14,380 13.51 13.51 12.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |