CTCP Xây dựng DIC Holdings (dc4)

11.15
-0.35
(-3.04%)
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
(2025-11-05) 		-0.10 -0.86% 8,218,100 31,300 0.4
11.15
11.90
11.15
2 tháng
(2025-10-06) 		-0.50 -4.17% 20,754,500 701,800 8.2
11.05
12
11.15
3 tháng
(2025-09-08) 		-0.60 -4.96% 32,710,500 455,100 5.2
11.05
12.45
11.15
6 tháng
(2025-06-09) 		-2.25 -16.36% 144,976,200 -604,900 -2.9
11.05
14.80
11.15
12 tháng
(2024-12-10) 		-0.52 -4.34% 254,220,900 344,900 3.5
9.64
14.80
11.15
24 tháng
(2023-12-18) 		5.25 84.01% 333,689,600 763,556 8.9
6.15
14.80
11.15
36 tháng
(2022-12-21) 		6.14 114.68% 360,640,600 768,471 8.4
4.99
14.80
11.15
60 tháng
(2020-12-31) 		4.31 59.94% 419,746,850 734,051 8.7
4.36
25.62
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
12.09
 120,500 11.62 12.20 11.87 2,500 1,200 0.0
29/04/2022
11.62
 136,100 10.88 11.62 10.74 8,300 1,100 0.1
28/04/2022
10.88
 135,200 10.99 11.29 10.88 4,000 2,100 0.0
27/04/2022
10.99
 126,800 10.99 11.07 10.70 2,100 1,300 0.0
26/04/2022
10.99
 114,500 10.56 10.99 9.97 6,000 0 0.1
25/04/2022
10.56
 136,000 10.92 11.47 10.19 6,600 2,100 0.1
22/04/2022
10.92
 301,700 10.23 10.92 9.60 23,300 0 0.3
21/04/2022
10.23
 112,400 10.99 10.99 10.23 200 0 0.0
20/04/2022
10.99
 202,600 11.80 11.80 10.99 11,800 0 0.2
19/04/2022
11.80
 128,800 12.68 12.68 11.80 2,700 100 0.0
18/04/2022
12.68
 160,800 13.63 13.63 12.68 2,200 0 0.0
15/04/2022
13.63
 101,600 14.11 14.22 13.56 0 2,000 -0.0
14/04/2022
14.11
 149,400 13.93 14.62 13.93 500 5,200 -0.1
13/04/2022
13.93
 273,500 14.95 14.95 13.93 3,900 3,600 0.0
12/04/2022
14.95
 133,000 16.05 16.05 14.95 500 6,800 -0.1
08/04/2022
16.05
 118,400 15.98 16.35 15.91 1,500 9,300 -0.2
07/04/2022
15.98
 147,300 16.71 16.71 15.98 100 8,700 -0.2
06/04/2022
16.71
 176,400 17.08 17.08 16.27 500 700 -0.0
05/04/2022
17.08
 104,300 17.19 17.19 16.79 700 1,500 -0.0
04/04/2022
17.19
 147,900 17.19 17.92 17.19 700 0 0.0
01/04/2022
17.19
 194,200 17.45 17.45 17.08 0 2,500 -0.1
31/03/2022
17.45
 135,600 17.45 17.89 17.30 200 6,000 -0.1
30/03/2022
17.45
 200,700 18.14 18.14 17.45 3,300 7,500 -0.1
29/03/2022
18.14
 205,800 17.81 18.32 17.67 500 1,100 -0.0
28/03/2022
17.81
 211,200 18.32 18.32 17.59 100 6,600 -0.2
25/03/2022
18.32
 153,600 18.32 18.47 18.25 0 3,000 -0.1
24/03/2022
18.32
 409,000 18.62 18.76 17.59 1,900 2,800 -0.0
23/03/2022
18.62
 327,400 18.40 18.98 18.18 5,200 0 0.1
22/03/2022
18.40
 282,200 18.62 18.76 18.18 6,900 300 0.2
21/03/2022
18.62
 260,900 18.43 18.62 17.99 10,200 0 0.3
18/03/2022
18.43
 288,700 18.62 18.62 18.10 6,400 1,000 0.1
17/03/2022
18.62
 142,300 18.62 18.76 18.47 3,000 0 0.1
16/03/2022
18.62
 133,800 18.58 19.20 18.32 6,700 1,700 0.1
15/03/2022
18.58
 169,400 18.32 18.69 17.96 3,400 5,900 -0.1
14/03/2022
18.32
 114,000 18.76 18.98 18.21 0 10,200 -0.3
11/03/2022
18.76
 332,300 19.53 19.53 18.69 3,400 13,800 -0.3
10/03/2022
19.53
 383,500 18.62 19.61 18.62 16,000 0 0.4
09/03/2022
18.62
 201,100 18.25 18.80 17.96 0 18,400 -0.5
08/03/2022
18.25
 324,300 18.69 18.69 18.03 800 5,200 -0.1
07/03/2022
18.69
 431,700 19.64 19.64 18.47 1,500 10,000 -0.2
04/03/2022
19.64
 326,700 19.57 19.64 19.06 4,500 1,000 0.1
03/03/2022
19.57
 219,100 19.64 19.72 19.28 100 8,800 -0.2
02/03/2022
19.64
 450,900 19.39 20.08 19.20 7,300 5,600 0.0
01/03/2022
19.39
 1,646,300 19.35 20.16 19.06 10,900 700 0.3
28/02/2022
19.35
 250,200 19.28 19.50 18.98 9,000 3,600 0.1
25/02/2022
19.28
 1,702,000 19.50 20.19 18.98 4,300 6,600 -0.1
24/02/2022
19.50
 1,144,800 19.86 19.86 18.73 400 6,100 -0.1
23/02/2022
19.86
 352,600 19.79 20.16 19.64 1,200 3,600 -0.1
22/02/2022
19.79
 320,500 19.50 20.52 19.50 0 16,000 -0.4
21/02/2022
19.50
 699,500 18.25 19.50 18.25 3,100 700 0.1
18/02/2022
18.25
 127,000 17.81 18.29 17.74 3,300 700 0.1
17/02/2022
17.81
 239,400 18.32 18.91 17.30 100 4,500 -0.1
16/02/2022
18.32
 193,800 18.47 18.76 18.29 2,100 400 0.0
15/02/2022
18.47
 76,000 18.69 18.69 18.25 0 900 -0.0
14/02/2022
18.69
 148,300 18.69 18.84 18.18 0 1,300 -0.0
11/02/2022
18.69
 68,000 18.91 18.91 18.47 2,000 100 0.0
10/02/2022
18.91
 96,100 18.32 19.02 18.47 1,400 300 0.0
09/02/2022
18.32
 230,000 18.58 19.06 17.37 2,100 5,100 -0.1
08/02/2022
18.58
 118,600 18.98 19.02 18.54 0 6,200 -0.2
07/02/2022
18.98
 126,900 18.91 19.72 17.67 2,100 2,500 -0.0
28/01/2022
18.91
 93,000 19.06 19.64 18.54 1,100 2,600 -0.0
27/01/2022
19.06
 106,400 19.50 19.64 18.69 0 5,800 -0.2
26/01/2022
19.50
 131,700 19.97 20.52 18.84 300 5,900 -0.1
25/01/2022
19.97
 198,500 19.64 20.08 18.32 10,100 3,400 0.2
24/01/2022
19.64
 162,100 20.45 20.45 19.06 2,500 2,000 0.0
21/01/2022
20.45
 178,500 20.45 20.52 18.18 4,400 1,800 0.1
20/01/2022
20.45
 210,300 19.28 20.60 18.32 9,000 4,600 0.1
19/01/2022
19.28
 265,100 20.71 20.71 19.28 7,000 4,000 0.1
18/01/2022
20.71
 195,300 24.19 24.19 20.71 12,400 0 0.4
17/01/2022
24.19
 167,100 23.90 25.54 23.90 9,000 1,000 0.3
14/01/2022
23.90
 407,300 23.86 25.51 22.28 18,000 700 0.6
13/01/2022
23.86
 449,100 25.62 27.38 23.86 4,900 1,400 0.1
12/01/2022
25.62
 869,800 23.97 25.62 24.19 8,700 1,000 0.3
11/01/2022
23.97
 85,200 22.43 23.97 23.97 0 0 0
10/01/2022
22.43
 89,700 20.96 22.43 22.43 0 0 0
07/01/2022
20.96
 202,300 19.61 20.96 20.96 0 0 0
06/01/2022
19.61
 287,900 18.32 19.61 18.32 500 100 0.0
05/01/2022
18.32
 125,800 17.52 18.47 17.85 1,300 900 0.0
04/01/2022
17.52
 86,300 17.12 17.59 17.37 3,900 0 0.1
31/12/2021
17.12
 110,100 17.41 17.59 16.71 100 4,000 -0.1
30/12/2021
17.41
 115,900 17.45 18.10 17.41 1,300 1,000 0.0
29/12/2021
17.45
 133,000 17.59 17.78 17.45 1,400 0 0.0
28/12/2021
17.59
 120,000 17.96 17.96 17.23 4,200 1,400 0.1
27/12/2021
17.96
 110,400 17.96 18.32 17.56 1,000 3,300 -0.1
24/12/2021
17.96
 140,300 18.03 18.69 17.45 3,600 0 0.1
23/12/2021
18.03
 155,600 18.32 18.62 17.74 4,200 0 0.1
22/12/2021
18.32
 148,100 18.76 19.06 18.32 3,900 1,000 0.1
21/12/2021
18.76
 129,200 18.51 18.91 18.47 600 800 -0.0
20/12/2021
18.51
 243,500 17.70 18.91 18.25 500 2,900 -0.1
17/12/2021
17.70
 110,600 16.57 17.70 16.90 1,800 0 0.0
16/12/2021
16.57
 125,600 16.53 16.57 16.35 1,500 200 0.0
15/12/2021
16.53
 121,000 16.49 16.86 16.49 1,600 800 0.0
14/12/2021
16.49
 117,500 16.53 16.71 16.42 2,400 0 0.1
13/12/2021
16.53
 190,300 16.42 16.86 16.35 3,100 100 0.1
10/12/2021
16.42
 62,800 16.42 16.86 16.20 1,900 600 0.0
09/12/2021
16.42
 169,000 16.20 16.46 16.09 12,700 0 0.3
08/12/2021
16.20
 105,900 16.20 16.79 16.09 1,200 1,900 -0.0
07/12/2021
16.20
 139,400 15.98 16.27 15.25 1,400 2,500 -0.0
06/12/2021
15.98
 127,400 16.68 16.68 15.54 1,000 5,400 -0.1
03/12/2021
16.68
 74,600 16.86 17.52 16.27 1,200 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |