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)
19/09/2022
8.48
 6,000 8.48 8.48 7.71 0 500 -0.0
16/09/2022
8.48
 4,206 8.95 8.95 8.10 0 270 -0.0
15/09/2022
8.95
 2,797 9.05 9.05 8.48 0 0 0
14/09/2022
9.05
 11,001 8.38 9.05 8.19 0 0 0
13/09/2022
8.38
 6,025 7.90 8.38 8 0 0 0
12/09/2022
7.90
 5,775 7.24 7.90 7.90 0 0 0
09/09/2022
7.24
 2,300 7.62 7.62 7.05 0 0 0
08/09/2022
7.62
 3,650 7.81 7.81 7.62 0 0 0
07/09/2022
7.81
 400 8.29 8.29 7.62 0 0 0
06/09/2022
8.29
 2,700 7.90 8.29 7.81 0 0 0
05/09/2022
7.90
 2,707 8.38 8.38 7.90 0 0 0
31/08/2022
8.38
 333 8.48 8.48 8.29 0 0 0
30/08/2022
8.48
 60 8.48 8.48 8.48 0 0 0
29/08/2022
8.48
 0 8.48 8.48 8.48 0 0 0
26/08/2022
8.48
 19,200 8 8.57 8 0 0 0
25/08/2022
8
 10,700 8 8 7.62 0 0 0
24/08/2022
8
 6,330 7.62 8 7.62 0 0 0
23/08/2022
7.62
 100 7.33 7.62 7.62 0 0 0
22/08/2022
7.33
 2,720 7.90 7.90 7.33 0 0 0
19/08/2022
7.90
 843 7.71 8 7.52 0 0 0
18/08/2022
7.71
 100 7.71 7.71 7.71 0 0 0
17/08/2022
7.71
 8,200 8 8.10 7.71 0 0 0
16/08/2022
8
 309 7.90 8 7.90 0 0 0
15/08/2022
7.90
 4,861 7.71 7.90 7.71 0 0 0
12/08/2022
7.71
 320 7.62 7.71 7.71 0 0 0
11/08/2022
7.62
 3,140 7.81 8.10 7.62 0 0 0
10/08/2022
7.81
 5,219 8 8 7.81 0 0 0
09/08/2022
8
 1,500 8 8 7.90 0 0 0
08/08/2022
8
 2,000 8.10 8.19 7.90 0 900 -0.0
05/08/2022
8.10
 1,501 8.10 8.10 7.90 0 0 0
04/08/2022
8.10
 4,451 8.10 8.38 7.71 0 0 0
03/08/2022
8.10
 10 8.10 8.10 8.10 0 0 0
02/08/2022
8.10
 17,500 7.81 8.10 7.43 0 0 0
01/08/2022
7.81
 2,100 7.90 7.90 7.33 0 0 0
29/07/2022
7.90
 1,711 8.10 8.10 7.90 0 0 0
28/07/2022
8.10
 100 7.62 8.10 8.10 0 0 0
27/07/2022
7.62
 2,000 7.52 8.10 7.52 0 0 0
26/07/2022
7.52
 8,400 8.29 8.29 7.52 2,000 0 0.0
25/07/2022
8.29
 100 7.71 8.29 8.29 0 0 0
22/07/2022
7.71
 300 7.62 8.10 7.71 0 0 0
21/07/2022
7.62
 500 8.29 8.29 7.62 0 0 0
20/07/2022
8.29
 300 8.29 8.86 8.29 0 0 0
19/07/2022
8.29
 1,000 7.90 8.67 7.62 0 0 0
18/07/2022
7.90
 3,300 7.81 8.57 7.90 0 0 0
15/07/2022
7.81
 100 7.62 7.81 7.81 0 0 0
14/07/2022
7.62
 7,500 7.90 7.90 7.62 0 0 0
13/07/2022
7.90
 9 7.90 7.90 7.90 0 0 0
12/07/2022
7.90
 4,300 7.24 7.90 7.71 0 0 0
11/07/2022
7.24
 3,800 7.90 7.90 7.24 0 0 0
08/07/2022
7.90
 5,100 7.81 7.90 7.90 0 0 0
07/07/2022
7.81
 1,200 7.90 7.90 7.24 0 0 0
06/07/2022
7.90
 300 8 8 7.43 0 0 0
05/07/2022
8
 300 8.19 8.19 7.52 0 0 0
04/07/2022
8.19
 200 8 8.48 8.19 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |