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
(2024-10-23) 		-0.40 -5.41% 32,798 0 0
6.30
7.90
7.30
2 tháng
(2024-09-23) 		-1.50 -17.65% 50,001 -94 -0.0
6.30
8.50
7.30
3 tháng
(2024-08-26) 		-0.80 -10.26% 52,636 406 0.0
6.30
8.80
7.30
6 tháng
(2024-05-27) 		-1.90 -21.35% 124,507 1,984 0.0
6.30
9.60
7.30
12 tháng
(2023-11-28) 		2.40 52.17% 1,408,344 -12,116 -0.1
4.50
10
7.30
24 tháng
(2022-12-05) 		1.19 20.49% 4,238,162 186 -0.0
3.90
10
7.30
36 tháng
(2021-12-08) 		-5.55 -44.24% 8,228,310 -3,884 -0.6
3.90
16.62
7.30
60 tháng
(2019-12-19) 		2.67 61.75% 13,615,645 155,416 1.8
3.90
16.62
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
13.51
 7,006 13.16 13.51 12.73 0 0 0
07/02/2022
13.16
 2,700 13.51 13.51 13.16 900 0 0.0
28/01/2022
13.51
 14,700 12.38 13.51 11.52 0 0 0
27/01/2022
12.38
 7,300 12.99 12.99 12.29 0 0 0
26/01/2022
12.99
 2,100 12.99 12.99 12.90 0 0 0
25/01/2022
12.99
 13,966 13.16 13.16 12.55 0 400 -0.0
24/01/2022
13.16
 2,400 13.25 13.42 12.99 0 0 0
21/01/2022
13.25
 1,400 12.99 13.68 12.29 0 0 0
20/01/2022
12.99
 20,900 13.33 13.85 12.99 0 4,500 -0.1
19/01/2022
13.33
 19,000 13.33 13.33 12.03 6,900 0 0.1
18/01/2022
13.33
 1,800 12.81 13.33 12.21 0 0 0
17/01/2022
12.81
 13,323 13.94 14.72 12.81 0 0 0
14/01/2022
13.94
 29,920 13.85 14.03 12.55 0 100 -0.0
13/01/2022
13.85
 32,323 15.15 16.28 13.85 0 0 0
12/01/2022
15.15
 34,023 15.41 16.88 14.03 2,000 700 0.0
11/01/2022
15.41
 133,735 14.03 15.41 14.11 0 10,500 -0.2
10/01/2022
14.03
 91,740 12.90 14.11 12.99 0 7,700 -0.1
07/01/2022
12.90
 130,120 12.81 13.68 12.81 0 92,700 -1.4
06/01/2022
12.81
 40,165 12.38 12.99 12.38 0 300 -0.0
05/01/2022
12.38
 41,120 12.73 13.16 12.38 0 0 0
04/01/2022
12.73
 60,720 12.81 12.81 12.47 0 0 0
31/12/2021
12.81
 6,600 13.07 13.07 12.81 0 0 0
30/12/2021
13.07
 20,320 13.33 13.33 12.81 0 2,000 -0.0
29/12/2021
13.33
 9,640 13.59 13.59 12.64 100 0 0.0
28/12/2021
13.59
 46,005 13.85 13.85 12.90 100 0 0.0
27/12/2021
13.85
 3,300 13.85 14.20 12.90 0 0 0
24/12/2021
13.85
 8,440 14.29 14.29 13.25 0 0 0
23/12/2021
14.29
 8,850 14.29 14.29 13.68 0 0 0
22/12/2021
14.29
 29,500 14.55 14.81 13.85 0 0 0
21/12/2021
14.55
 30,500 14.20 14.55 13.51 0 0 0
20/12/2021
14.20
 25,714 14.37 15.06 14.03 0 0 0
17/12/2021
14.37
 103,300 13.07 14.37 13.07 0 0 0
16/12/2021
13.07
 19,821 12.64 13.07 12.55 0 0 0
15/12/2021
12.64
 10,200 12.55 12.73 12.47 0 0 0
14/12/2021
12.55
 6,907 12.55 12.73 12.29 0 0 0
13/12/2021
12.55
 15,737 12.29 12.73 12.29 0 0 0
10/12/2021
12.29
 5,860 12.29 12.29 12.03 0 0 0
09/12/2021
12.29
 3,823 12.55 12.64 12.12 100 0 0.0
08/12/2021
12.55
 7,000 12.55 12.99 11.95 0 0 0
07/12/2021
12.55
 17,532 11.77 12.55 11.77 0 0 0
06/12/2021
11.77
 30,310 12.55 13.42 11.34 8,500 0 0.1
03/12/2021
12.55
 14,060 12.73 12.81 12.12 0 0 0
02/12/2021
12.73
 12,639 12.81 12.81 12.55 0 0 0
01/12/2021
12.81
 19,279 12.81 12.90 12.21 0 0 0
30/11/2021
12.81
 10,805 12.73 12.81 12.55 0 0 0
29/11/2021
12.73
 11,000 12.99 12.99 12.29 0 0 0
26/11/2021
12.99
 6,711 13.25 13.25 12.12 200 2,000 -0.0
25/11/2021
13.25
 5,000 12.99 13.42 12.99 300 0 0.0
24/11/2021
12.99
 15,830 12.73 13.85 12.99 0 0 0
23/11/2021
12.73
 34,322 12.73 12.73 11.86 0 0 0
22/11/2021
12.73
 37,500 14.03 14.03 12.64 0 0 0
19/11/2021
14.03
 24,820 14.11 14.29 14.03 0 0 0
18/11/2021
14.11
 39,001 14.11 14.29 14.03 0 0 0
17/11/2021
14.11
 24,569 14.03 14.29 13.94 0 0 0
16/11/2021
14.03
 29,900 14.37 15.15 14.03 500 0 0.0
15/11/2021
14.37
 25,900 14.03 14.55 13.85 0 0 0
12/11/2021
14.03
 47,519 14.20 14.46 13.85 600 0 0.0
11/11/2021
14.20
 29,400 13.85 14.46 13.85 0 0 0
10/11/2021
13.85
 73,200 14.29 14.46 13.68 0 0 0
09/11/2021
14.29
 20,615 14.72 15.58 14.29 0 0 0
08/11/2021
14.72
 22,300 14.46 14.98 14.46 0 0 0
05/11/2021
14.46
 42,730 14.63 15.58 13.94 0 0 0
04/11/2021
14.63
 52,149 16.19 16.19 14.63 0 0 0
03/11/2021
16.19
 103,135 14.72 16.19 14.72 0 0 0
02/11/2021
14.72
 96,899 13.42 14.72 13.42 0 0 0
01/11/2021
13.42
 87,960 12.81 13.42 12.81 0 0 0
29/10/2021
12.81
 15,450 12.90 12.90 12.64 0 0 0
28/10/2021
12.90
 37,422 12.81 12.99 12.55 0 5,500 -0.1
27/10/2021
12.81
 17,700 12.99 13.07 12.81 0 0 0
26/10/2021
12.99
 18,902 13.33 13.33 12.64 100 0 0.0
25/10/2021
13.33
 56,700 13.16 13.33 13.16 300 0 0.0
22/10/2021
13.16
 17,610 13.16 13.25 12.90 0 0 0
21/10/2021
13.16
 23,328 12.90 13.16 12.81 0 0 0
20/10/2021
12.90
 10,100 13.42 13.42 12.64 0 0 0
19/10/2021
13.42
 20,402 13.59 13.77 12.99 0 0 0
18/10/2021
13.59
 58,815 12.99 13.94 12.99 0 0 0
15/10/2021
12.99
 14,840 12.90 12.99 12.29 0 0 0
14/10/2021
12.90
 16,952 13.07 13.07 12.55 0 0 0
13/10/2021
13.07
 5,159 13.25 13.25 13.07 0 0 0
12/10/2021
13.25
 62,730 12.64 13.85 12.99 0 0 0
11/10/2021
12.64
 50,300 11.52 12.64 11.52 0 0 0
08/10/2021
11.52
 15,900 10.91 11.52 11.34 0 0 0
07/10/2021
10.91
 15,400 11.17 11.34 10.91 0 0 0
06/10/2021
11.17
 10,200 10.91 11.17 10.91 0 7,700 -0.1
05/10/2021
10.91
 8,300 11.08 11.08 10.91 0 5,000 -0.1
04/10/2021
11.08
 1,760 11.17 11.17 10.82 0 0 0
01/10/2021
11.17
 400 11.26 11.26 10.91 0 0 0
30/09/2021
11.26
 6,100 11.08 11.26 11.08 0 0 0
29/09/2021
11.08
 2,000 11.26 11.26 10.82 0 0 0
28/09/2021
11.26
 3,310 10.82 11.26 11.17 0 0 0
27/09/2021
10.82
 13,300 11.60 11.60 10.82 0 7,500 -0.1
24/09/2021
11.60
 17,059 12.21 12.21 11.52 0 0 0
23/09/2021
12.21
 13,221 11.69 12.21 11.52 0 0 0
22/09/2021
11.69
 11,076 11.43 11.77 11.26 0 0 0
21/09/2021
11.43
 23,244 11.34 11.43 10.82 0 0 0
20/09/2021
11.34
 12,846 11.08 11.43 11.00 0 0 0
17/09/2021
11.08
 4,600 11.08 11.69 11.08 0 0 0
16/09/2021
11.08
 2,035 11.77 11.77 11.08 0 0 0
15/09/2021
11.77
 12,600 10.74 11.77 10.74 0 0 0
14/09/2021
10.74
 2,000 11.08 11.08 10.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |