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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |