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

9.20
0.70
(8.24%)
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
(2024-04-19) 		2 27.78% 261,900 -5,000 -0.0
6.80
9.30
9.20
2 tháng
(2024-03-19) 		4.30 87.76% 631,200 -12,000 -0.1
4.90
9.30
9.20
3 tháng
(2024-02-19) 		4.60 100% 905,800 -11,800 -0.1
4.60
9.30
9.20
6 tháng
(2023-11-20) 		4.50 95.74% 1,326,400 -14,100 -0.1
4.50
9.30
9.20
12 tháng
(2023-05-24) 		5.01 119.54% 3,548,157 -6,100 -0.1
4
9.30
9.20
24 tháng
(2022-05-30) 		-0.70 -7.12% 4,571,610 32,432 0.2
3.90
9.90
9.20
36 tháng
(2021-06-03) 		-3.20 -25.81% 9,989,379 26,032 -0.2
3.90
16.62
9.20
60 tháng
(2019-06-14) 		5.04 121.09% 13,567,413 153,432 1.8
3.90
16.62
9.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
9.20
0.70
 29,900 8.40 9.20 8 0 0 0
#2 16/05/2024
8.50
0.40
 14,400 7.70 8.50 7.70 0 0 0
#3 15/05/2024
8.10
0.70
 7,500 7.30 8.10 7.30 0 0 0
#4 14/05/2024
7.40
0.60
 17,000 7.40 7.40 7 0 0 0
#5 13/05/2024
6.80
-0.40
 3,800 6.70 7.20 6.70 0 0 0
#6 10/05/2024
7.20
-0.60
 27,700 7.70 7.70 7.20 0 0 0
#7 09/05/2024
7.80
0.10
 500 7.80 7.80 7.80 0 0 0
#8 08/05/2024
7.70
-0.40
 26,800 7.30 7.70 7.30 0 0 0
#9 07/05/2024
8.10
0.40
 1,000 7.50 8.10 7.50 0 0 0
#10 06/05/2024
7.70
-0.80
 4,400 7.80 7.80 7.70 0 0 0
#11 03/05/2024
8.50
0.10
 2,500 8.80 8.80 7.60 0 0 0
#12 02/05/2024
8.40
-0.90
 1,500 9.40 9.40 8.40 0 0 0
#13 26/04/2024
9.30
0.40
 100 9.30 9.30 9.30 0 0 0
#14 25/04/2024
8.90
0.80
 69,400 8.10 8.90 8.10 0 0 0
#15 24/04/2024
8.10
0.60
 9,600 7.30 8.10 7.20 0 0 0
#16 23/04/2024
7.50
0.30
 11,000 7.20 7.50 7.20 0 0 0
#17 22/04/2024
7.20
0
 10,400 7.30 7.30 7.20 0 0 0
#18 19/04/2024
7.20
0.60
 24,400 6.60 7.20 6.60 0 5,000 -0.0
#19 17/04/2024
6.60
0.50
 6,300 5.70 6.70 5.70 0 0 0
#20 16/04/2024
6.10
-0.50
 6,400 6.40 6.70 6 0 0 0
#21 15/04/2024
6.60
-0.30
 3,100 6.90 6.90 6.60 0 0 0
#22 12/04/2024
6.90
-0.30
 6,200 7.20 7.20 6.60 0 0 0
#23 11/04/2024
7.20
0.60
 89,400 6.70 7.20 6.30 0 3,000 -0.0
#24 10/04/2024
6.60
0.60
 8,200 5.80 6.60 5.80 0 0 0
#25 09/04/2024
6
0.50
 2,100 5.60 6 5.60 0 300 -0.0
#26 08/04/2024
5.50
-0.50
 15,400 6 6 5.50 0 1,000 -0.0
#27 05/04/2024
6
0
 22,000 6.40 6.60 5.80 100 13,700 -0.1
#28 04/04/2024
6
0.40
 6,300 5.60 6 5.10 200 0 0.0
#29 03/04/2024
5.60
-0.20
 7,100 5.80 5.80 5.60 1,000 0 0.0
#30 02/04/2024
5.80
-0.50
 15,200 6 6.50 5.70 1,700 0 0.0
#31 01/04/2024
6.30
-0.30
 26,000 7.20 7.20 6.30 0 2,000 -0.0
#32 29/03/2024
6.60
0.60
 8,600 6.60 6.60 6.60 4,200 0 0.0
#33 28/03/2024
6
0.50
 7,900 6 6 6 7,800 0 0.0
#34 27/03/2024
5.50
0.50
 81,300 5.30 5.50 5.30 0 2,000 -0.0
#35 26/03/2024
5
-0.20
 1,200 5.20 5.40 5 0 0 0
#36 25/03/2024
5.20
0.20
 4,900 5 5.20 5.10 0 0 0
#37 22/03/2024
5
0
 9,000 5 5.40 5 0 0 0
#38 21/03/2024
5
0.10
 13,600 4.90 5.10 4.90 0 0 0
#39 20/03/2024
4.90
0
 19,800 4.90 5.20 4.90 0 0 0
#40 19/03/2024
4.90
0
 9,300 4.90 5.10 4.90 0 0 0
#41 18/03/2024
4.90
-0.30
 4,200 5.20 5.20 4.90 0 0 0
#42 15/03/2024
5.20
0.30
 14,300 4.90 5.20 5 0 0 0
#43 14/03/2024
4.90
-0.10
 900 5 5.20 4.90 0 0 0
#44 13/03/2024
5
0.10
 14,200 4.90 5.20 5 0 0 0
#45 12/03/2024
4.90
0
 29,900 4.90 5.20 4.80 0 0 0
#46 11/03/2024
4.90
0.10
 1,700 4.80 5 4.80 0 0 0
#47 08/03/2024
4.80
0
 26,700 4.80 5.10 4.60 100 0 0.0
#48 07/03/2024
4.80
-0.10
 1,200 4.90 4.90 4.80 0 0 0
#49 06/03/2024
4.90
0
 7,700 4.90 5 4.90 0 0 0
#50 05/03/2024
4.90
0
 18,900 4.90 5 4.80 0 0 0
#51 04/03/2024
4.90
0.10
 10,500 4.80 5 4.90 0 0 0
#52 01/03/2024
4.80
0.20
 68,900 4.60 5 4.70 0 0 0
#53 29/02/2024
4.60
0
 18,500 4.60 5 4.60 0 0 0
#54 28/02/2024
4.60
-0.10
 12,900 4.70 4.70 4.60 0 0 0
#55 27/02/2024
4.70
-0.10
 800 4.80 4.80 4.70 0 0 0
#56 26/02/2024
4.80
0.10
 4,200 4.70 4.80 4.70 100 0 0.0
#57 23/02/2024
4.70
0.10
 15,800 4.60 4.90 4.60 0 0 0
#58 22/02/2024
4.60
0
 1,100 4.60 4.70 4.60 0 0 0
#59 21/02/2024
4.60
0
 15,400 4.60 4.90 4.60 0 0 0
#60 20/02/2024
4.60
0
 800 4.60 4.60 4.60 0 0 0
#61 19/02/2024
4.60
0.10
 6,000 4.50 4.80 4.50 0 0 0
#62 16/02/2024
4.50
-0.10
 2,500 4.60 4.60 4.50 0 2,300 -0.0
#63 15/02/2024
4.60
-0.10
 2,300 4.70 4.70 4.60 0 0 0
#64 07/02/2024
4.70
0.10
 18,000 4.60 4.70 4.60 0 0 0
#65 06/02/2024
4.60
0.10
 200 4.50 4.60 4.50 0 0 0
#66 05/02/2024
4.50
0
 2,200 4.50 4.70 4.30 0 0 0
#67 02/02/2024
4.50
-0.20
 27,300 4.70 4.90 4.40 0 0 0
#68 01/02/2024
4.70
0
 11,500 4.70 5 4.60 0 0 0
#69 31/01/2024
4.70
0.10
 5,200 4.60 4.90 4.70 0 0 0
#70 30/01/2024
4.60
0
 5,100 4.60 4.60 4.50 0 0 0
#71 29/01/2024
4.60
-0.20
 4,500 4.80 4.80 4.60 0 0 0
#72 26/01/2024
4.80
0.10
 400 4.70 5 4.80 0 0 0
#73 25/01/2024
4.70
0.20
 32,200 4.50 4.90 4.60 0 0 0
#74 24/01/2024
4.50
-0.10
 4,100 4.60 4.60 4.50 0 0 0
#75 23/01/2024
4.60
0
 6,300 4.60 4.60 4.60 0 0 0
#76 22/01/2024
4.60
-0.10
 2,900 4.70 4.70 4.60 0 0 0
#77 19/01/2024
4.70
-0.10
 16,400 4.80 4.80 4.60 0 0 0
#78 18/01/2024
4.80
0.10
 7,800 4.70 4.80 4.70 0 0 0
#79 17/01/2024
4.70
0.10
 16,800 4.60 4.70 4.60 0 0 0
#80 16/01/2024
4.60
-0.10
 3,500 4.70 4.70 4.50 0 0 0
#81 15/01/2024
4.70
0
 9,400 4.70 4.70 4.70 0 0 0
#82 12/01/2024
4.70
0.20
 1,900 4.50 4.70 4.40 0 0 0
#83 11/01/2024
4.50
-0.10
 800 4.60 4.60 4.50 0 0 0
#84 10/01/2024
4.60
-0.10
 3,700 4.70 4.70 4.50 0 0 0
#85 09/01/2024
4.70
0
 7,500 4.70 4.70 4.60 0 0 0
#86 08/01/2024
4.70
0
 8,200 4.70 4.70 4.60 0 0 0
#87 05/01/2024
4.70
0
 4,100 4.70 4.70 4.60 0 0 0
#88 04/01/2024
4.70
0
 2,300 4.70 4.70 4.50 0 0 0
#89 03/01/2024
4.70
0.10
 300 4.60 4.70 4.50 0 0 0
#90 02/01/2024
4.60
0
 2,700 4.60 4.60 4.60 0 0 0
#91 29/12/2023
4.60
-0.10
 10,100 4.70 4.70 4.60 0 0 0
#92 28/12/2023
4.70
0.10
 11,900 4.60 4.70 4.60 0 0 0
#93 27/12/2023
4.60
0.10
 23,500 4.50 4.60 4.50 0 0 0
#94 26/12/2023
4.50
0
 13,600 4.50 4.50 4.50 0 0 0
#95 25/12/2023
4.50
-0.10
 23,500 4.60 4.60 4.40 0 0 0
#96 22/12/2023
4.60
0
 500 4.60 4.60 4.60 0 0 0
#97 21/12/2023
4.60
-0.10
 5,100 4.70 4.70 4.60 0 0 0
#98 20/12/2023
4.70
0.20
 3,200 4.50 4.70 4.60 0 0 0
#99 19/12/2023
4.50
-0.10
 1,000 4.60 4.60 4.50 0 0 0
#100 18/12/2023
4.60
0
 6,400 4.60 4.60 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |