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

8.50
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
(2024-08-20) 		0.30 3.66% 10,600 3,100 0.0
7.10
8.80
8.50
2 tháng
(2024-07-22) 		0.50 6.25% 40,500 3,100 0.0
7.10
9.60
8.50
3 tháng
(2024-06-21) 		0.10 1.19% 47,400 2,978 0.0
7.10
9.60
8.50
6 tháng
(2024-03-25) 		3.30 63.46% 688,200 -9,822 -0.1
5
10
8.50
12 tháng
(2023-09-25) 		3.10 57.41% 1,718,100 -3,922 -0.0
4.50
10
8.50
24 tháng
(2022-09-30) 		1.17 15.91% 4,391,256 21,280 0.1
3.90
10
8.50
36 tháng
(2021-10-05) 		-2.41 -22.08% 9,585,261 -13,390 -0.7
3.90
16.62
8.50
60 tháng
(2019-10-16) 		3.76 79.18% 13,607,272 155,610 1.8
3.90
16.62
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
4.67
 0 4.67 4.67 4.67 0 0 0
13/02/2023
4.67
 1,601 4.76 4.76 4.29 0 0 0
10/02/2023
4.76
 700 4.86 4.86 4.48 0 0 0
09/02/2023
4.86
 601 4.76 4.86 4.48 0 0 0
08/02/2023
4.76
 3,000 4.48 4.76 4.48 0 0 0
07/02/2023
4.48
 1,600 4.76 4.76 4.48 0 0 0
06/02/2023
4.76
 10 4.76 4.76 4.76 0 0 0
03/02/2023
4.76
 100 5.14 5.14 4.76 0 0 0
02/02/2023
5.14
 500 4.95 5.24 5.05 0 0 0
01/02/2023
4.95
 13,299 5.24 5.24 4.76 0 0 0
31/01/2023
5.24
 1,100 4.95 5.43 4.95 0 0 0
30/01/2023
4.95
 7,190 5.33 5.62 4.95 0 0 0
27/01/2023
5.33
 1,920 5.33 5.33 4.95 0 0 0
19/01/2023
5.33
 1,600 5.71 5.90 5.33 0 0 0
18/01/2023
5.71
 430 5.43 5.71 5.71 0 0 0
17/01/2023
5.43
 4,100 6 6 5.43 0 0 0
16/01/2023
6
 0 6 6 6 0 0 0
13/01/2023
6
 0 6 6 6 0 0 0
12/01/2023
6
 200 6.10 6.10 6 0 0 0
11/01/2023
6.10
 0 6.10 6.10 6.10 0 0 0
10/01/2023
6.10
 1,711 5.71 6.10 5.90 0 0 0
09/01/2023
5.71
 2,900 5.33 5.81 5.62 0 0 0
06/01/2023
5.33
 7,080 5.33 5.33 5.33 0 0 0
05/01/2023
5.33
 2,100 5.62 5.62 5.33 0 0 0
04/01/2023
5.62
 200 5.43 5.62 5.43 0 0 0
03/01/2023
5.43
 2,690 5.52 5.52 5.05 0 0 0
30/12/2022
5.52
 0 5.52 5.52 5.52 0 0 0
29/12/2022
5.52
 85 5.52 5.52 5.52 0 0 0
28/12/2022
5.52
 500 5.24 5.62 5.52 0 0 0
27/12/2022
5.24
 479 4.76 5.24 5.14 0 0 0
26/12/2022
4.76
 11,491 5.24 5.52 4.76 0 0 0
23/12/2022
5.24
 700 5.33 5.33 4.86 0 0 0
22/12/2022
5.33
 100 5.05 5.33 5.33 0 0 0
21/12/2022
5.05
 680 5.33 5.33 5.05 0 0 0
20/12/2022
5.33
 3,179 5.33 5.62 5.33 0 0 0
19/12/2022
5.33
 1,803 5.24 5.43 5.14 0 0 0
16/12/2022
5.24
 7,339 5.05 5.33 5.14 0 0 0
15/12/2022
5.05
 1,400 5.24 5.24 5.05 0 0 0
14/12/2022
5.24
 200 5.05 5.33 5.24 0 0 0
13/12/2022
5.05
 4,900 5.24 5.43 5.05 0 0 0
12/12/2022
5.24
 2,120 5.14 5.43 5.14 0 0 0
09/12/2022
5.14
 8,963 5.14 5.43 4.67 3,200 0 0.0
08/12/2022
5.14
 1,970 5.24 5.52 5.14 0 0 0
07/12/2022
5.24
 18,100 5.81 6.29 5.24 1,200 0 0.0
06/12/2022
5.81
 0 5.81 5.81 5.81 0 0 0
05/12/2022
5.81
 4,220 5.71 5.81 5.43 0 0 0
02/12/2022
5.71
 600 5.71 5.71 5.33 0 0 0
01/12/2022
5.71
 200 5.71 6.19 5.71 0 0 0
30/11/2022
5.71
 732 5.81 5.81 5.43 0 0 0
29/11/2022
5.81
 1,700 5.81 5.81 5.71 0 0 0
28/11/2022
5.81
 3,400 5.62 5.90 5.81 0 0 0
25/11/2022
5.62
 400 5.62 5.62 5.62 0 0 0
24/11/2022
5.62
 100 5.33 5.62 5.62 0 0 0
23/11/2022
5.33
 1,180 5.90 6.29 5.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |