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)
02/12/2021
16.86
 125,800 16.86 17.08 16.49 2,000 1,000 0.0
01/12/2021
16.86
 116,700 16.93 17.08 16.57 1,200 2,300 -0.0
30/11/2021
16.93
 109,500 17.15 17.52 16.75 3,500 7,700 -0.1
29/11/2021
17.15
 126,300 17.15 17.59 16.35 0 4,800 -0.1
26/11/2021
17.15
 95,000 17.08 17.89 16.42 2,900 2,200 0.0
25/11/2021
17.08
 225,900 15.98 17.08 15.76 7,800 400 0.2
24/11/2021
15.98
 114,600 15.83 16.27 15.69 4,200 0 0.1
23/11/2021
15.83
 288,700 17.01 17.23 15.83 15,400 0 0.3
22/11/2021
17.01
 145,500 18.25 18.84 17.01 800 0 0.0
19/11/2021
18.25
 144,800 17.89 18.69 17.45 0 0 0
18/11/2021
17.89
 159,600 17.89 17.96 16.86 0 2,200 -0.1
17/11/2021
17.89
 116,300 18.32 18.32 17.59 0 0 0
16/11/2021
18.32
 100,700 18.69 18.69 17.96 0 0 0
15/11/2021
18.69
 314,400 19.28 19.31 18.32 0 0 0
12/11/2021
19.28
 187,500 19.28 19.42 18.69 0 0 0
11/11/2021
19.28
 317,400 18.98 19.79 18.84 0 0 0
10/11/2021
18.98
 222,800 18.98 19.42 18.18 0 0 0
09/11/2021
18.98
 326,800 19.28 19.79 18.32 500 4,000 -0.1
08/11/2021
19.28
 304,600 18.80 20.08 18.91 500 0 0.0
05/11/2021
18.80
 302,800 17.59 18.80 18.18 0 0 0
04/11/2021
17.59
 268,800 16.71 17.59 16.57 400 0 0
03/11/2021
16.71
 614,000 17.45 18.65 16.24 2,400 0 0.1
02/11/2021
17.45
 312,900 16.31 17.45 17.41 400 0 0.0
01/11/2021
16.31
 149,300 15.25 16.31 15.39 0 0 0
29/10/2021
15.25
 547,700 14.44 15.39 13.93 0 300 -0.0
28/10/2021
14.44
 388,400 14.40 14.66 13.78 0 6,300 -0.1
27/10/2021
14.40
 497,900 14.59 14.62 14.11 0 0 0
26/10/2021
14.59
 266,300 14.44 14.59 13.71 0 0 0
25/10/2021
14.44
 377,800 13.63 14.59 13.93 1,500 200 0.0
22/10/2021
13.63
 452,200 12.75 13.63 12.17 0 0 0
21/10/2021
12.75
 235,900 12.75 12.90 12.53 0 0 0
20/10/2021
12.75
 485,400 12.39 13.19 11.73 0 0 0
19/10/2021
12.39
 577,900 11.58 12.39 11.73 0 0 0
18/10/2021
11.58
 318,500 10.85 11.58 11.54 0 2,400 -0.0
15/10/2021
10.85
 587,300 10.15 10.85 10.19 0 0 0
14/10/2021
10.15
 219,300 9.97 10.19 9.97 0 0 0
13/10/2021
9.97
 247,200 9.97 10.12 9.90 0 0 0
12/10/2021
9.97
 204,900 10.04 10.15 9.75 0 0 0
11/10/2021
10.04
 184,900 10.15 10.23 9.82 0 0 0
08/10/2021
10.15
 154,100 10.26 10.56 10.04 0 0 0
07/10/2021
10.26
 232,900 9.86 10.26 9.60 0 0 0
06/10/2021
9.86
 201,400 9.68 9.90 9.57 0 0 0
05/10/2021
9.68
 174,900 9.53 9.82 9.57 0 0 0
04/10/2021
9.53
 192,700 9.86 9.90 9.49 500 0 0.0
01/10/2021
9.86
 137,300 9.97 9.97 9.75 0 0 0
30/09/2021
9.97
 187,800 9.71 9.97 9.79 0 0 0
29/09/2021
9.71
 204,200 10.12 10.12 9.46 0 0 0
28/09/2021
10.12
 183,100 10.26 10.26 9.90 0 0 0
27/09/2021
10.26
 191,600 10.63 10.81 10.23 0 0 0
24/09/2021
10.63
 190,300 10.92 10.92 10.41 0 0 0
23/09/2021
10.92
 118,300 10.81 11.40 10.77 0 0 0
22/09/2021
10.81
 70,400 10.70 10.85 10.56 0 0 0
21/09/2021
10.70
 59,900 10.45 10.85 10.30 0 0 0
20/09/2021
10.45
 131,300 10.67 10.70 10.41 0 0 0
17/09/2021
10.67
 327,300 10.77 10.85 10.41 0 0 0
16/09/2021
10.77
 21,900 10.92 10.92 10.56 0 0 0
15/09/2021
10.92
 38,400 10.96 11.14 10.70 0 0 0
14/09/2021
10.96
 596,300 10.26 10.96 10.19 0 6,100 -0.1
13/09/2021
10.26
 34,500 10.52 10.63 10.12 0 0 0
10/09/2021
10.52
 23,800 10.77 10.77 10.41 0 0 0
09/09/2021
10.77
 363,500 10.77 10.92 10.19 0 0 0
08/09/2021
10.77
 12,700 10.70 10.92 10.67 0 0 0
07/09/2021
10.70
 64,500 10.77 11.07 10.70 0 0 0
06/09/2021
10.77
 343,700 10.26 10.77 10.19 0 0 0
01/09/2021
10.26
 12,500 10.26 10.34 10.26 0 0 0
31/08/2021
10.26
 9,400 10.26 10.48 10.19 0 0 0
30/08/2021
10.26
 166,300 10.59 10.77 10.26 0 0 0
27/08/2021
10.59
 25,400 9.93 10.59 9.82 0 0 0
26/08/2021
9.93
 13,800 9.82 10.45 9.82 0 900 -0.0
25/08/2021
9.82
 11,000 10.04 10.04 9.82 0 0 0
24/08/2021
10.04
 8,100 10.08 10.26 9.90 0 0 0
23/08/2021
10.08
 15,400 10.26 10.26 9.82 0 0 0
20/08/2021
10.26
 13,600 10.70 10.77 10.19 0 0 0
19/08/2021
10.70
 23,500 10.92 10.92 10.19 0 0 0
18/08/2021
10.92
 13,500 10.77 10.99 10.63 0 0 0
17/08/2021
10.77
 17,400 10.56 11.07 10.59 0 0 0
16/08/2021
10.56
 29,900 9.90 10.56 9.97 0 0 0
13/08/2021
9.90
 36,800 9.60 9.90 9.53 0 0 0
12/08/2021
9.60
 17,000 9.75 9.75 9.16 0 0 0
11/08/2021
9.75
 27,000 9.90 9.97 9.53 0 0 0
10/08/2021
9.90
 16,700 9.97 10.04 9.53 0 0 0
09/08/2021
9.97
 17,400 9.93 10.04 9.53 0 0 0
06/08/2021
9.93
 11,600 9.97 10.12 9.93 0 0 0
05/08/2021
9.97
 13,100 10.04 10.12 9.90 0 0 0
04/08/2021
10.04
 11,700 10.08 10.12 9.97 0 0 0
03/08/2021
10.08
 11,700 10.04 10.12 10.04 0 0 0
02/08/2021
10.04
 9,900 10.04 10.12 9.97 0 0 0
30/07/2021
10.04
 11,800 9.97 10.04 9.97 0 0 0
29/07/2021
9.97
 12,000 9.90 10.12 9.90 0 0 0
28/07/2021
9.90
 10,800 9.90 9.97 9.82 0 0 0
27/07/2021
9.90
 10,900 9.97 10.12 9.90 0 0 0
26/07/2021
9.97
 15,600 9.90 10.04 9.75 7,200 0 0.1
23/07/2021
9.90
 7,500 9.90 10.12 9.82 0 0 0
22/07/2021
9.90
 11,500 9.90 9.97 9.68 0 0 0
21/07/2021
9.90
 10,200 9.90 10.04 9.90 0 0 0
20/07/2021
9.90
 10,400 9.75 9.90 9.68 0 0 0
19/07/2021
9.75
 11,100 9.90 9.90 9.53 0 0 0
16/07/2021
9.90
 10,300 9.82 10.04 9.82 0 0 0
15/07/2021
9.82
 9,200 9.82 9.82 9.38 0 0 0
14/07/2021
9.82
 6,000 9.90 9.90 9.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |