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)
08/06/2022
9.75
 147,700 9.60 9.86 9.60 6,600 1,000 0.1
07/06/2022
9.60
 134,700 10.04 10.04 9.49 0 12,500 -0.2
06/06/2022
10.04
 118,200 10.26 10.26 9.97 1,500 600 0.0
03/06/2022
10.26
 100,600 10.41 10.41 10.15 800 0 0.0
02/06/2022
10.41
 218,900 10.45 10.56 10.26 3,600 0 0.1
01/06/2022
10.45
 106,300 10.41 10.48 10.23 100 2,200 -0.0
31/05/2022
10.41
 212,800 10.37 10.52 10.37 7,800 100 0.1
30/05/2022
10.37
 222,900 10.19 10.48 10.15 9,800 0 0.1
27/05/2022
10.19
 105,300 10.15 10.34 9.93 3,200 0 0.0
26/05/2022
10.15
 113,400 10.15 10.41 9.90 4,000 0 0.1
25/05/2022
10.15
 145,300 9.86 10.15 9.79 1,500 2,400 -0.0
24/05/2022
9.86
 92,000 10.01 10.26 9.53 0 5,500 -0.1
23/05/2022
10.01
 97,500 10.04 10.26 9.75 0 2,400 -0.0
20/05/2022
10.04
 132,400 9.90 10.34 9.46 400 3,800 -0.0
19/05/2022
9.90
 97,900 10.26 10.26 9.90 900 3,200 -0.0
18/05/2022
10.26
 111,600 10.08 10.63 10.12 2,500 1,500 0.0
17/05/2022
10.08
 137,600 9.53 10.08 9.35 1,500 1,400 0.0
16/05/2022
9.53
 72,600 9.64 10.23 9.53 1,600 1,900 -0.0
13/05/2022
9.64
 79,500 10.34 10.52 9.64 0 8,600 -0.1
12/05/2022
10.34
 161,000 10.96 10.96 10.23 0 6,200 -0.1
11/05/2022
10.96
 101,300 10.77 11.21 10.48 2,100 3,300 -0.0
10/05/2022
10.77
 111,600 10.88 10.88 10.26 3,900 700 0.0
09/05/2022
10.88
 177,100 11.32 11.32 10.56 2,800 800 0.0
06/05/2022
11.32
 161,100 11.84 11.84 11.07 300 3,700 -0.1
05/05/2022
11.84
 86,600 12.09 12.46 11.84 700 3,500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |