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)
13/09/2021
11.08
 6,000 10.91 11.08 10.91 0 0 0
10/09/2021
10.91
 2,300 11.26 11.26 10.74 700 0 0.0
09/09/2021
11.26
 1,900 10.91 11.26 10.91 0 0 0
08/09/2021
10.91
 700 11.26 11.26 10.56 0 0 0
07/09/2021
11.26
 6,200 10.65 11.43 10.91 0 0 0
06/09/2021
10.65
 3,745 10.30 10.91 10.39 0 100 -0.0
01/09/2021
10.30
 1,900 10.65 10.65 10.22 0 0 0
31/08/2021
10.65
 6,300 10.39 10.65 10.48 0 0 0
30/08/2021
10.39
 4,440 10.39 10.39 10.13 0 200 -0.0
27/08/2021
10.39
 13,400 10.13 10.39 10.13 0 0 0
26/08/2021
10.13
 6,200 10.13 10.13 9.96 0 0 0
25/08/2021
10.13
 59 10.13 10.13 10.13 0 0 0
24/08/2021
10.13
 300 10.13 10.13 10.04 0 0 0
23/08/2021
10.13
 0 10.13 10.13 10.13 0 0 0
20/08/2021
10.13
 5,200 10.65 10.65 10.13 0 0 0
19/08/2021
10.65
 0 10.65 10.65 10.65 0 0 0
18/08/2021
10.65
 800 10.30 10.65 10.39 0 0 0
17/08/2021
10.30
 5,100 10.39 10.82 10.30 0 0 0
16/08/2021
10.39
 4,500 10.39 10.82 10.39 0 0 0
13/08/2021
10.39
 601 10.82 10.82 10.39 0 0 0
12/08/2021
10.82
 3,102 10.74 10.91 10.74 0 0 0
11/08/2021
10.74
 2,600 10.82 10.82 10.56 0 0 0
10/08/2021
10.82
 1,300 10.82 11.08 10.82 0 100 -0.0
09/08/2021
10.82
 22,800 9.87 10.82 10.30 0 400 -0.0
06/08/2021
9.87
 10,800 10.13 10.56 9.87 7,000 100 0.1
05/08/2021
10.13
 1,400 9.96 10.13 9.96 0 0 0
04/08/2021
9.96
 1,000 10.04 10.04 9.87 0 0 0
03/08/2021
10.04
 2,500 9.87 10.39 9.96 0 0 0
02/08/2021
9.87
 500 10.56 10.56 9.78 0 0 0
30/07/2021
10.56
 1,800 9.70 10.65 10.22 700 0 0.0
29/07/2021
9.70
 2,000 9.70 10.30 9.70 200 500 -0.0
28/07/2021
9.70
 1,900 10.30 10.30 9.61 0 0 0
27/07/2021
10.30
 100 10.48 10.48 10.30 0 0 0
26/07/2021
10.48
 800 10.56 10.56 10.48 0 0 0
23/07/2021
10.56
 0 10.56 10.56 10.56 0 0 0
22/07/2021
10.56
 1,000 10.65 10.65 10.56 0 0 0
21/07/2021
10.65
 7,910 10.65 10.65 9.61 5,200 0 0.1
20/07/2021
10.65
 0 10.65 10.65 10.65 0 0 0
19/07/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2021
10.65
 16,110 10.74 10.74 9.52 14,000 100 0.2
16/07/2021
10.74
 1,600 11.07 11.15 10.74 0 0 0
15/07/2021
11.07
 2,400 11.15 11.15 11.07 0 0 0
14/07/2021
11.15
 1,600 10.90 11.24 10.57 0 0 0
13/07/2021
10.90
 4,500 10.82 10.90 9.99 0 0 0
12/07/2021
10.82
 11,000 11.82 11.82 10.65 0 0 0
09/07/2021
11.82
 15,700 11.82 11.82 10.99 8,600 0 0.1
08/07/2021
11.82
 3,500 11.48 11.82 11.48 3,200 0 0.0
07/07/2021
11.48
 4,200 11.48 11.65 11.48 1,500 0 0.0
06/07/2021
11.48
 2,600 11.90 11.90 11.48 0 0 0
05/07/2021
11.90
 3,600 11.73 11.90 11.65 0 0 0
02/07/2021
11.73
 3,000 11.98 12.07 11.73 2,200 0 0.0
01/07/2021
11.98
 10,600 11.82 11.98 11.65 0 0 0
30/06/2021
11.82
 8,600 11.73 11.82 11.82 0 0 0
29/06/2021
11.73
 13,700 12.07 12.15 11.73 0 0 0
28/06/2021
12.07
 6,100 12.23 12.23 12.07 0 1,100 -0.0
25/06/2021
12.23
 8,100 12.15 12.23 12.15 0 0 0
24/06/2021
12.15
 1,200 12.15 12.32 11.98 0 0 0
23/06/2021
12.15
 6,600 11.98 12.32 11.98 200 0 0.0
22/06/2021
11.98
 6,900 12.32 12.32 11.98 0 0 0
21/06/2021
12.32
 3,000 12.40 12.40 12.07 0 0 0
18/06/2021
12.40
 13,700 12.48 12.48 11.24 7,500 0 0.1
17/06/2021
12.48
 13,400 12.40 12.48 12.23 0 0 0
16/06/2021
12.40
 3,200 12.32 12.40 12.07 0 0 0
15/06/2021
12.32
 28,400 12.32 12.32 12.23 12,000 12,000 0
14/06/2021
12.32
 400 11.90 12.32 11.90 0 0 0
11/06/2021
11.90
 13,300 12.32 12.48 11.90 200 100 0.0
10/06/2021
12.32
 1,100 12.32 12.32 12.32 0 0 0
09/06/2021
12.32
 7,300 12.23 12.40 11.98 0 0 0
08/06/2021
12.23
 6,500 11.90 12.32 11.90 600 0 0.0
07/06/2021
11.90
 17,900 11.90 12.40 11.82 0 0 0
04/06/2021
11.90
 8,000 12.40 12.40 11.82 0 0 0
03/06/2021
12.40
 8,300 12.48 12.48 11.65 0 0 0
02/06/2021
12.48
 12,500 12.48 12.90 12.48 1,000 0 0.0
01/06/2021
12.48
 21,200 11.65 12.48 11.32 17,700 0 0.3
31/05/2021
11.65
 11,800 12.32 12.32 11.15 0 0 0
28/05/2021
12.32
 4,900 11.65 12.32 11.98 0 0 0
27/05/2021
11.65
 300 11.65 11.65 11.65 0 0 0
26/05/2021
11.65
 18,700 12.07 12.65 11.48 5,600 0 0.1
25/05/2021
12.07
 12,100 12.15 12.15 11.73 3,500 0 0.1
24/05/2021
12.15
 1,200 12.07 12.23 12.15 0 0 0
21/05/2021
12.07
 12,000 12.57 12.82 12.07 0 0 0
20/05/2021
12.57
 12,600 12.65 12.82 11.48 2,800 6,200 -0.0
19/05/2021
12.65
 1,600 13.15 13.15 12.65 0 0 0
18/05/2021
13.15
 1,800 12.57 13.15 12.65 1,000 0 0.0
17/05/2021
12.57
 509 12.82 12.82 12.57 0 0 0
14/05/2021
12.82
 6,200 12.82 12.90 12.65 0 100 -0.0
13/05/2021
12.82
 16,742 13.15 13.15 12.82 4,500 0 0.1
12/05/2021
13.15
 2,600 13.23 13.23 12.98 0 0 0
11/05/2021
13.23
 12,800 13.15 13.23 12.82 0 0 0
10/05/2021
13.15
 14,500 13.23 13.23 12.90 1,500 0 0.0
07/05/2021
13.23
 11,200 13.23 13.23 12.90 3,800 0 0.1
06/05/2021
13.23
 11,519 13.07 13.48 12.98 300 0 0.0
05/05/2021
13.07
 12,700 13.15 13.23 13.07 1,300 0 0.0
04/05/2021
13.15
 19,300 13.40 13.40 12.90 11,000 0 0.2
29/04/2021
13.40
 23,900 13.73 13.73 13.32 11,000 0 0.2
28/04/2021
13.73
 9,800 13.73 13.73 13.40 1,100 0 0.0
27/04/2021
13.73
 18,800 14.65 14.65 13.32 0 500 -0.0
26/04/2021
14.65
 73,500 13.48 14.81 13.40 5,700 0 0.1
23/04/2021
13.48
 36,600 13.23 13.82 13.23 16,000 0 0.3
22/04/2021
13.23
 14,400 13.73 13.73 13.23 0 0 0
20/04/2021
13.73
 13,800 13.15 13.73 13.15 2,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |