CTCP Xây dựng DIC Holdings (dc4)

7.45
-0.03
(-0.40%)
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
(2026-05-13) 		-1.14 -13.23% 3,252,700 -13,800 0
7.45
8.66
7.45
2 tháng
(2026-04-13) 		-1.64 -17.98% 6,310,900 -41,670 0
7.45
9.14
7.45
3 tháng
(2026-03-16) 		-1.88 -20.09% 10,130,600 -12,470 -0.2
7.45
9.36
7.45
6 tháng
(2025-12-15) 		-2.97 -28.42% 28,597,300 -58,270 -0.7
7.45
10.85
7.45
12 tháng
(2025-06-17) 		-6.42 -46.19% 166,724,900 -777,170 -4.3
7.45
14.80
7.45
24 tháng
(2024-06-24) 		-2.03 -21.31% 327,421,400 334,686 4.1
7.45
14.80
7.45
36 tháng
(2023-06-28) 		0.81 12.23% 387,773,400 419,386 5.1
6.15
14.80
7.45
60 tháng
(2021-07-08) 		-2.61 -25.85% 447,981,000 428,481 5.4
4.36
25.62
7.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
5.80
 28,000 5.70 6.00 5.78 0 0 -0.0
27/10/2022
5.70
 27,000 5.54 5.70 5.30 0 0 0
26/10/2022
5.54
 45,000 5.63 5.63 5.32 0 0 0
25/10/2022
5.63
 97,200 5.67 5.76 5.28 0 0 0
24/10/2022
5.67
 65,900 6.10 6.30 5.67 0 0 0
21/10/2022
6.10
 26,700 6.55 6.55 6.10 0 0 0
20/10/2022
6.55
 17,700 6.55 6.91 6.20 0 0 0
19/10/2022
6.55
 135,300 6.83 6.93 6.47 0 0 0
18/10/2022
6.83
 235,800 6.40 6.84 6.62 0 50 -0.0
17/10/2022
6.40
 258,700 5.98 6.40 5.98 0 0 0.0
14/10/2022
5.98
 96,200 5.60 5.98 5.63 4,000 0 0.0
13/10/2022
5.60
 99,900 5.23 5.60 4.93 0 0 0.0
12/10/2022
5.23
 50,800 5.12 5.30 4.76 0 0 0.0
11/10/2022
5.12
 52,900 5.27 5.39 5.12 0 0 0.0
10/10/2022
5.27
 24,600 5.40 5.40 5.09 0 0 0.0
07/10/2022
5.40
 158,900 5.80 5.80 5.40 0 0 0.0
06/10/2022
5.80
 26,300 6.23 6.48 5.80 0 0 0.0
05/10/2022
6.23
 54,100 6.16 6.53 6.00 0 0 0.0
04/10/2022
6.16
 53,800 6.46 6.54 6.15 0 0 0.0
03/10/2022
6.46
 56,700 6.92 6.93 6.44 100 0 0.0
30/09/2022
6.92
 77,700 7.23 7.23 6.73 0 0 -0.0
29/09/2022
7.23
 43,500 6.93 7.27 6.87 0 0 -0.0
28/09/2022
6.93
 68,700 6.93 7.04 6.90 0 0 -0.0
27/09/2022
6.93
 34,200 6.93 7.21 6.85 0 0 -0.0
26/09/2022
6.93
 57,100 7.27 7.27 6.93 0 0 -0.0
23/09/2022
7.27
 104,700 7.17 7.31 7.00 0 0 -0.0
22/09/2022
7.17
 36,800 7.15 7.17 6.97 0 0 -0.0
21/09/2022
7.15
 122,200 6.97 7.21 7.00 0 70 -0.0
20/09/2022
6.97
 31,100 7.00 7.10 6.93 0 0 -0.0
19/09/2022
7.00
 38,800 7.16 7.16 6.87 0 0 -0.0
16/09/2022
7.16
 47,300 7.10 7.29 7.09 0 0 -0.0
15/09/2022
7.10
 77,500 7.23 7.23 7.10 0 0 -0.0
14/09/2022
7.23
 160,400 7.16 7.23 7.01 0 0 -0.0
13/09/2022
7.16
 39,400 7.16 7.23 7.09 0 0 -0.0
12/09/2022
7.16
 129,000 7.16 7.30 7.08 0 0 -0.0
09/09/2022
7.16
 101,300 7.03 7.25 7.04 0 0 -0.0
08/09/2022
7.03
 145,400 7.08 7.23 7.03 0 0 -0.0
07/09/2022
7.08
 81,100 7.57 7.59 7.08 0 0 -0.0
06/09/2022
7.57
 116,000 7.40 7.57 7.39 0 100 -0.0
05/09/2022
7.40
 109,300 7.52 7.52 7.31 0 3,100 -0.0
31/08/2022
7.52
 161,800 7.42 7.55 7.34 0 3,500 -0.0
30/08/2022
7.42
 109,500 7.60 7.62 7.33 0 3,300 -0.0
29/08/2022
7.60
 158,100 7.85 7.85 7.35 0 3,200 -0.0
26/08/2022
7.85
 154,200 8.00 8.00 7.81 0 3,400 -0.0
25/08/2022
8.00
 75,500 8.04 8.12 7.89 0 3,500 -0.0
24/08/2022
8.04
 179,200 7.85 8.08 7.85 0 3,500 -0.0
23/08/2022
7.85
 175,500 7.73 7.89 7.39 0 3,800 -0.0
22/08/2022
7.73
 188,400 7.73 7.81 7.59 0 3,500 -0.0
19/08/2022
7.73
 123,900 7.89 8.04 7.54 0 3,500 -0.0
18/08/2022
7.89
 133,200 7.93 8.16 7.70 0 3,700 -0.0
17/08/2022
7.93
 109,500 8.24 8.35 7.70 0 2,900 -0.0
16/08/2022
8.24
 160,700 8.12 8.47 8.00 0 3,800 -0.0
15/08/2022
8.12
 126,100 8.16 8.27 7.77 0 3,900 -0.0
12/08/2022
8.16
 189,000 7.77 8.24 7.77 0 4,300 -0.0
11/08/2022
7.77
 230,900 8.35 8.54 7.77 3,000 3,400 -0.0
10/08/2022
8.35
 172,300 8.20 8.43 8.08 0 3,400 -0.0
09/08/2022
8.20
 268,200 8.62 8.62 8.08 0 3,000 -0.0
08/08/2022
8.62
 339,300 8.16 8.70 8.43 0 2,700 -0.0
05/08/2022
8.16
 193,700 7.66 8.16 7.85 0 800 -0.0
04/08/2022
7.66
 238,700 7.16 7.66 7.31 0 500 -0.0
03/08/2022
7.16
 251,400 6.93 7.27 6.89 0 2,700 -0.0
02/08/2022
6.93
 198,800 6.87 7.12 6.86 9,400 2,300 0.1
01/08/2022
6.87
 141,200 6.88 6.90 6.78 0 2,200 -0.0
29/07/2022
6.88
 109,400 6.89 6.99 6.83 0 2,200 -0.0
28/07/2022
6.89
 65,400 6.83 6.98 6.83 0 2,000 -0.0
27/07/2022
6.83
 96,800 6.75 6.83 6.63 0 2,000 -0.0
26/07/2022
6.75
 104,000 6.85 6.93 6.75 0 2,100 -0.0
25/07/2022
6.85
 53,000 7.02 7.02 6.76 0 1,900 -0.0
22/07/2022
7.02
 151,400 7.02 7.08 6.92 5,700 1,200 0.0
21/07/2022
7.02
 94,000 6.93 7.04 6.86 2,700 0 0.0
20/07/2022
6.93
 109,200 6.86 7.27 6.70 1,700 500 0.0
19/07/2022
6.86
 63,100 7.00 7.00 6.58 0 3,200 -0.0
18/07/2022
7.00
 133,700 7.01 7.31 7.00 0 2,200 -0.0
15/07/2022
7.01
 129,600 6.77 7.07 6.80 1,000 900 0.0
14/07/2022
6.77
 83,500 6.63 6.79 6.65 3,700 0 0.0
13/07/2022
6.63
 127,700 6.80 6.80 6.62 5,800 0 0.0
12/07/2022
6.80
 127,400 6.36 6.80 6.37 9,300 0 0.1
11/07/2022
6.36
 77,100 6.37 6.43 6.25 3,600 600 0.0
08/07/2022
6.37
 64,900 6.16 6.40 6.16 2,100 3,300 0.0
07/07/2022
6.16
 59,000 6.20 6.26 5.85 200 1,200 -0.0
06/07/2022
6.20
 162,800 6.33 6.38 5.89 2,300 2,600 -0.0
05/07/2022
6.33
 70,700 6.53 6.62 6.27 0 6,000 -0.0
04/07/2022
6.53
 107,500 6.47 6.65 6.16 1,400 0 0.0
01/07/2022
6.47
 106,900 6.50 6.50 6.16 1,700 5,000 -0.0
30/06/2022
6.50
 81,700 6.69 6.77 6.50 1,100 3,600 -0.0
29/06/2022
6.69
 60,600 6.79 6.82 6.66 2,300 2,300 0.0
28/06/2022
6.79
 94,900 6.80 6.87 6.76 6,300 100 0.1
27/06/2022
6.80
 85,300 6.63 6.89 6.57 1,400 800 0.0
24/06/2022
6.63
 117,000 6.61 7.00 6.54 5,000 0 0.0
23/06/2022
6.61
 129,000 6.36 6.69 6.35 5,700 1,200 0.0
22/06/2022
6.36
 119,100 6.35 6.43 6.00 900 300 0.0
21/06/2022
6.35
 173,600 6.80 6.80 6.33 11,400 0 0.1
20/06/2022
6.80
 169,700 7.31 7.47 6.80 2,400 800 0.0
17/06/2022
7.31
 116,300 7.70 7.97 7.16 700 2,800 -0.0
16/06/2022
7.70
 127,200 8.20 8.74 7.70 0 5,800 -0.1
15/06/2022
8.20
 249,200 8.81 8.81 8.20 0 15,400 -0.2
14/06/2022
8.81
 87,400 9.39 9.39 8.74 0 5,700 -0.1
13/06/2022
9.39
 142,100 10.08 10.08 9.39 0 17,100 -0.2
10/06/2022
10.08
 97,000 10.08 10.24 9.93 1,800 0 0.0
09/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
09/06/2022
10.08
 84,500 9.75 10.12 9.89 12,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |