CTCP Xây dựng DIC Holdings (dc4)

9.98
0
(0%)
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
(2025-12-29) 		-0.54 -5.14% 7,638,000 72,700 0.8
9.95
10.55
9.98
2 tháng
(2025-11-28) 		-1.39 -12.25% 15,866,900 -290,200 -3.2
9.95
11.50
9.98
3 tháng
(2025-10-29) 		-1.84 -15.59% 24,155,600 -293,300 -3.2
9.95
11.90
9.98
6 tháng
(2025-07-31) 		-2.59 -20.64% 86,595,500 -139,500 -1.1
9.95
13.85
9.98
12 tháng
(2025-02-03) 		0.05 0.51% 247,222,200 221,300 2.1
9.77
14.80
9.98
24 tháng
(2024-02-07) 		1.42 16.59% 329,894,900 434,456 5.4
7.97
14.80
9.98
36 tháng
(2023-02-13) 		4.84 94.60% 373,472,100 464,871 5.7
4.99
14.80
9.98
60 tháng
(2021-02-22) 		2.42 32.11% 432,673,500 430,551 5.3
4.36
25.62
9.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |