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

6.10
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
(2026-08-19) 		-0.10 -1.61% 7,500 -400 -0.0
5.60
6.50
6.10
2 tháng
(2026-07-20) 		-0.70 -10.29% 27,800 -400 -0.0
5.60
6.80
6.10
3 tháng
(2026-06-22) 		-0.10 -1.61% 36,000 -400 -0.0
5.60
6.80
6.10
6 tháng
(2026-03-23) 		-0.03 -0.50% 122,000 -9,100 -0.1
5.28
7.30
6.10
12 tháng
(2025-09-23) 		-0.50 -7.60% 221,800 -11,100 -0.1
5.28
7.30
6.10
24 tháng
(2024-09-30) 		-0.30 -4.67% 513,863 -8,116 -0.0
4.18
8
6.10
36 tháng
(2023-10-04) 		1.48 31.99% 2,141,018 -12,116 -0.1
4
8.89
6.10
60 tháng
(2021-10-14) 		-5.37 -46.79% 9,848,821 -884 -0.6
3.47
14.77
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
5.42
 100 5.42 5.42 5.42 0 0 0
24/08/2023
4.35
 15,199 4.18 4.35 4.18 0 0 0
23/08/2023
4.27
 7,323 4.18 4.27 4.18 0 0 0
22/08/2023
4.18
 55,385 4.44 4.44 4.00 0 0 0
21/08/2023
4.44
 8,250 4.44 4.44 4.18 0 0 0
18/08/2023
4.27
 27,262 4.44 4.53 4.09 0 0 0
17/08/2023
4.44
 21,500 4.53 4.62 4.44 0 0 0
16/08/2023
4.53
 23,801 4.62 4.62 4.44 0 0 0
15/08/2023
4.62
 26,929 4.44 4.62 4.44 0 0 0
14/08/2023
4.62
 45,584 4.71 4.71 4.53 0 0 0
11/08/2023
4.71
 41,467 4.62 4.89 4.62 0 0 0
10/08/2023
4.62
 112,250 4.44 4.71 4.44 0 0 0
09/08/2023
4.44
 36,037 4.44 4.62 4.35 0 0 0
08/08/2023
4.53
 36,058 4.35 4.62 4.35 0 0 0
07/08/2023
4.27
 30,897 4.44 4.44 4.27 0 0 0
04/08/2023
4.35
 15,001 4.44 4.44 4.35 0 0 0
03/08/2023
4.44
 18,900 4.27 4.44 4.27 0 0 0
02/08/2023
4.35
 26,000 4.35 4.35 4.27 0 0 0
01/08/2023
4.35
 11,281 4.27 4.35 4.27 0 0 0
31/07/2023
4.27
 69,128 4.44 4.53 4.18 0 0 0
28/07/2023
4.44
 12,930 4.27 4.44 4.27 0 0 0
27/07/2023
4.35
 13,211 4.27 4.35 4.27 0 0 0
26/07/2023
4.35
 3,930 4.27 4.35 4.27 0 0 0
25/07/2023
4.44
 3,245 4.44 4.44 4.35 0 0 0
24/07/2023
4.44
 6,507 4.44 4.44 4.35 0 0 0
21/07/2023
4.44
 8,300 4.35 4.44 4.35 0 0 0
20/07/2023
4.35
 3,501 4.27 4.35 4.27 0 0 0
19/07/2023
4.35
 9,211 4.44 4.44 4.35 0 0 0
18/07/2023
4.53
 8,202 4.53 4.53 4.44 0 0 0
17/07/2023
4.53
 41,942 4.44 4.53 4.35 0 0 0
14/07/2023
4.53
 13,000 4.44 4.53 4.35 0 0 0
13/07/2023
4.44
 21,300 4.35 4.44 4.35 0 0 0
12/07/2023
4.27
 11,100 4.27 4.35 4.18 0 0 0
11/07/2023
4.27
 7,760 4.18 4.27 4.18 0 0 0
10/07/2023
4.53
 2,400 4.53 4.53 4.53 0 0 0
07/07/2023
4.18
 3,200 4.27 4.27 4.18 0 0 0
06/07/2023
4.18
 9,610 4.27 4.27 4.09 0 0 0
05/07/2023
4.35
 505 4.44 4.44 4.35 0 0 0
04/07/2023
4.27
 6,420 4.00 4.27 4.00 0 0 0
03/07/2023
4.27
 7,000 4.09 4.27 4.09 0 0 0
30/06/2023
5.42
 100 5.42 5.42 5.42 0 0 0
29/06/2023
4.27
 3,210 4.44 4.44 4.27 0 0 0
28/06/2023
4.27
 10,360 4.35 4.35 4.27 0 0 0
27/06/2023
4.35
 10,500 4.44 4.44 4.35 0 0 0
26/06/2023
4.35
 10,213 4.44 4.44 4.35 0 0 0
23/06/2023
4.44
 29,159 4.53 4.53 4.35 0 0 0
22/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
22/06/2023
4.53
 22,338 4.44 4.62 4.35 0 0 0
21/06/2023
4.32
 19,740 4.40 4.40 4.23 0 0 0
20/06/2023
5.16
 100 5.16 5.16 5.16 0 0 0
19/06/2023
4.32
 9,400 4.32 4.40 4.15 0 0 0
16/06/2023
4.32
 8,567 4.32 4.49 4.32 0 0 0
15/06/2023
4.40
 21,000 4.40 4.40 4.32 0 0 0
14/06/2023
4.49
 69,270 4.57 4.74 4.40 0 0 0
13/06/2023
5.16
 100 5.16 5.16 5.16 0 0 0
12/06/2023
4.32
 79,100 4.49 4.49 4.23 0 0 0
09/06/2023
4.49
 6,400 4.40 4.49 4.23 0 0 0
08/06/2023
4.49
 84,300 4.49 4.49 4.32 0 0 0
07/06/2023
4.57
 63,573 4.49 4.74 4.32 0 0 0
06/06/2023
4.40
 22,001 4.32 4.40 4.23 0 0 0
05/06/2023
4.57
 18,100 4.66 4.66 4.40 0 0 0
02/06/2023
4.66
 50,071 4.40 4.74 4.40 0 0 0
01/06/2023
4.40
 15,804 3.89 4.40 3.89 0 0 0
31/05/2023
4.06
 21,112 3.72 4.06 3.72 0 0 0
30/05/2023
3.72
 2,349 3.72 3.72 3.64 0 0 0
29/05/2023
3.81
 2,003 3.81 3.81 3.81 0 0 0
26/05/2023
3.72
 4,600 3.72 3.72 3.72 0 0 0
25/05/2023
3.55
 3,700 3.72 3.72 3.55 0 0 0
24/05/2023
3.72
 700 3.72 3.72 3.72 0 0 0
23/05/2023
3.81
 1,100 3.81 3.81 3.81 0 0 0
22/05/2023
3.81
 6,549 3.89 3.98 3.72 0 0 0
19/05/2023
3.72
 2,400 3.81 3.81 3.64 0 0 0
18/05/2023
3.64
 13,300 3.89 3.89 3.55 0 0 0
17/05/2023
3.89
 545 4.06 4.06 3.89 0 0 0
16/05/2023
3.81
 8,006 3.81 3.81 3.81 0 0 0
15/05/2023
3.81
 4,210 3.98 3.98 3.64 0 0 0
12/05/2023
3.98
 4,090 3.98 3.98 3.89 0 0 0
11/05/2023
3.64
 4,227 3.98 4.06 3.64 0 0 0
10/05/2023
3.81
 30,328 3.55 3.89 3.55 0 0 0
09/05/2023
3.55
 25,900 3.55 3.55 3.55 0 0 0
08/05/2023
3.55
 3,600 3.55 3.55 3.55 0 0 0
05/05/2023
3.55
 10,653 3.55 3.55 3.55 0 0 0
04/05/2023
3.55
 10,100 3.55 3.64 3.55 0 0 0
03/05/2023
3.89
 2,520 3.98 3.98 3.89 0 0 0
02/05/2023
4.23
 100 4.23 4.23 4.23 0 0 0
01/05/2023
4.74
 2,100 4.74 4.74 4.74 0 0 0
28/04/2023
3.55
 3,300 3.55 3.55 3.55 0 0 0
27/04/2023
3.55
 4,961 3.47 3.55 3.39 0 0 0
26/04/2023
3.47
 9,200 3.55 3.55 3.39 0 0 0
25/04/2023
3.55
 1,100 3.55 3.64 3.55 0 0 0
24/04/2023
3.55
 4,000 3.55 3.55 3.55 0 0 0
21/04/2023
3.64
 2,810 3.55 3.64 3.39 0 0 0
20/04/2023
3.55
 1,502 3.64 3.64 3.55 0 0 0
19/04/2023
3.64
 2,300 3.64 3.64 3.55 0 0 0
18/04/2023
3.55
 17,942 3.55 3.64 3.39 0 0 0
17/04/2023
3.72
 72 3.72 3.72 3.72 0 0 0
14/04/2023
3.72
 7,004 3.81 3.81 3.47 0 0 0
13/04/2023
3.64
 8,025 3.81 3.81 3.64 0 0 0
12/04/2023
3.81
 36,309 3.89 3.89 3.81 0 0 0
11/04/2023
4.15
 41,021 3.81 4.15 3.72 0 0 0
10/04/2023
4.40
 17,463 4.32 4.49 4.32 8,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |