CTCP Xây dựng DIC Holdings (dc4)

6.16
-0.15
(-2.38%)
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
(2026-06-29) 		-0.77 -10.88% 2,083,900 8,800 0
6.16
7.24
6.16
2 tháng
(2026-06-01) 		-1.21 -16.07% 4,166,900 -3,400 0
6.16
7.52
6.16
3 tháng
(2026-05-04) 		-1.87 -22.88% 7,357,100 -48,200 0
6.16
8.18
6.16
6 tháng
(2026-01-30) 		-2.87 -31.28% 20,700,300 9,130 0.1
6.16
9.36
6.16
12 tháng
(2025-08-04) 		-5.37 -45.98% 103,816,600 15,430 1.2
6.16
12.59
6.16
24 tháng
(2024-08-08) 		-1.66 -20.79% 324,240,700 285,086 3.8
6.16
13.45
6.16
36 tháng
(2023-08-14) 		-1.21 -16.11% 386,766,000 379,286 4.8
5.59
13.45
6.16
60 tháng
(2021-08-24) 		-2.82 -30.88% 450,436,800 404,581 5.3
3.97
23.29
6.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
6.23
 53,000 6.38 6.38 6.14 0 1,900 -0.0
22/07/2022
6.38
 151,400 6.38 6.44 6.29 5,700 1,200 0.0
21/07/2022
6.38
 94,000 6.30 6.40 6.23 2,700 0 0.0
20/07/2022
6.30
 109,200 6.23 6.61 6.09 1,700 500 0.0
19/07/2022
6.23
 63,100 6.37 6.37 5.98 0 3,200 -0.0
18/07/2022
6.37
 133,700 6.37 6.65 6.37 0 2,200 -0.0
15/07/2022
6.37
 129,600 6.16 6.43 6.19 1,000 900 0.0
14/07/2022
6.16
 83,500 6.03 6.17 6.05 3,700 0 0.0
13/07/2022
6.03
 127,700 6.18 6.18 6.02 5,800 0 0.0
12/07/2022
6.18
 127,400 5.79 6.18 5.79 9,300 0 0.1
11/07/2022
5.79
 77,100 5.79 5.84 5.68 3,600 600 0.0
08/07/2022
5.79
 64,900 5.60 5.82 5.60 2,100 3,300 0.0
07/07/2022
5.60
 59,000 5.63 5.69 5.32 200 1,200 -0.0
06/07/2022
5.63
 162,800 5.75 5.80 5.35 2,300 2,600 -0.0
05/07/2022
5.75
 70,700 5.93 6.02 5.70 0 6,000 -0.0
04/07/2022
5.93
 107,500 5.88 6.05 5.60 1,400 0 0.0
01/07/2022
5.88
 106,900 5.91 5.91 5.60 1,700 5,000 -0.0
30/06/2022
5.91
 81,700 6.08 6.16 5.91 1,100 3,600 -0.0
29/06/2022
6.08
 60,600 6.17 6.20 6.05 2,300 2,300 0.0
28/06/2022
6.17
 94,900 6.18 6.25 6.14 6,300 100 0.1
27/06/2022
6.18
 85,300 6.03 6.26 5.98 1,400 800 0.0
24/06/2022
6.03
 117,000 6.01 6.37 5.95 5,000 0 0.0
23/06/2022
6.01
 129,000 5.78 6.08 5.77 5,700 1,200 0.0
22/06/2022
5.78
 119,100 5.77 5.84 5.46 900 300 0.0
21/06/2022
5.77
 173,600 6.19 6.19 5.76 11,400 0 0.1
20/06/2022
6.19
 169,700 6.65 6.79 6.19 2,400 800 0.0
17/06/2022
6.65
 116,300 7.00 7.24 6.51 700 2,800 -0.0
16/06/2022
7.00
 127,200 7.45 7.94 7.00 0 5,800 -0.1
15/06/2022
7.45
 249,200 8.01 8.01 7.45 0 15,400 -0.2
14/06/2022
8.01
 87,400 8.54 8.54 7.94 0 5,700 -0.1
13/06/2022
8.54
 142,100 9.17 9.17 8.54 0 17,100 -0.2
10/06/2022
9.17
 97,000 9.17 9.31 9.03 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
9.17
 84,500 8.86 9.20 8.99 12,500 0 0.2
08/06/2022
8.86
 147,700 8.73 8.96 8.73 6,600 1,000 0.1
07/06/2022
8.73
 134,700 9.13 9.13 8.63 0 12,500 -0.2
06/06/2022
9.13
 118,200 9.33 9.33 9.06 1,500 600 0.0
03/06/2022
9.33
 100,600 9.46 9.46 9.23 800 0 0.0
02/06/2022
9.46
 218,900 9.50 9.60 9.33 3,600 0 0.1
01/06/2022
9.50
 106,300 9.46 9.53 9.30 100 2,200 -0.0
31/05/2022
9.46
 212,800 9.43 9.56 9.43 7,800 100 0.1
30/05/2022
9.43
 222,900 9.26 9.53 9.23 9,800 0 0.1
27/05/2022
9.26
 105,300 9.23 9.40 9.03 3,200 0 0.0
26/05/2022
9.23
 113,400 9.23 9.46 9.00 4,000 0 0.1
25/05/2022
9.23
 145,300 8.96 9.23 8.90 1,500 2,400 -0.0
24/05/2022
8.96
 92,000 9.10 9.33 8.66 0 5,500 -0.1
23/05/2022
9.10
 97,500 9.13 9.33 8.86 0 2,400 -0.0
20/05/2022
9.13
 132,400 9.00 9.40 8.60 400 3,800 -0.0
19/05/2022
9.00
 97,900 9.33 9.33 9.00 900 3,200 -0.0
18/05/2022
9.33
 111,600 9.16 9.66 9.20 2,500 1,500 0.0
17/05/2022
9.16
 137,600 8.66 9.16 8.50 1,500 1,400 0.0
16/05/2022
8.66
 72,600 8.76 9.30 8.66 1,600 1,900 -0.0
13/05/2022
8.76
 79,500 9.40 9.56 8.76 0 8,600 -0.1
12/05/2022
9.40
 161,000 9.96 9.96 9.30 0 6,200 -0.1
11/05/2022
9.96
 101,300 9.80 10.20 9.53 2,100 3,300 -0.0
10/05/2022
9.80
 111,600 9.90 9.90 9.33 3,900 700 0.0
09/05/2022
9.90
 177,100 10.30 10.30 9.60 2,800 800 0.0
06/05/2022
10.30
 161,100 10.76 10.76 10.06 300 3,700 -0.1
05/05/2022
10.76
 86,600 10.99 11.33 10.76 700 3,500 -0.0
04/05/2022
10.99
 120,500 10.56 11.09 10.80 2,500 1,200 0.0
29/04/2022
10.56
 136,100 9.90 10.56 9.76 8,300 1,100 0.1
28/04/2022
9.90
 135,200 10.00 10.26 9.90 4,000 2,100 0.0
27/04/2022
10.00
 126,800 10.00 10.06 9.73 2,100 1,300 0.0
26/04/2022
10.00
 114,500 9.60 10.00 9.06 6,000 0 0.1
25/04/2022
9.60
 136,000 9.93 10.43 9.26 6,600 2,100 0.1
22/04/2022
9.93
 301,700 9.30 9.93 8.73 23,300 0 0.3
21/04/2022
9.30
 112,400 10.00 10.00 9.30 200 0 0.0
20/04/2022
10.00
 202,600 10.73 10.73 10.00 11,800 0 0.2
19/04/2022
10.73
 128,800 11.53 11.53 10.73 2,700 100 0.0
18/04/2022
11.53
 160,800 12.39 12.39 11.53 2,200 0 0.0
15/04/2022
12.39
 101,600 12.83 12.93 12.33 0 2,000 -0.0
14/04/2022
12.83
 149,400 12.66 13.29 12.66 500 5,200 -0.1
13/04/2022
12.66
 273,500 13.59 13.59 12.66 3,900 3,600 0.0
12/04/2022
13.59
 133,000 14.59 14.59 13.59 500 6,800 -0.1
08/04/2022
14.59
 118,400 14.53 14.86 14.46 1,500 9,300 -0.2
07/04/2022
14.53
 147,300 15.19 15.19 14.53 100 8,700 -0.2
06/04/2022
15.19
 176,400 15.53 15.53 14.79 500 700 -0.0
05/04/2022
15.53
 104,300 15.63 15.63 15.26 700 1,500 -0.0
04/04/2022
15.63
 147,900 15.63 16.29 15.63 700 0 0.0
01/04/2022
15.63
 194,200 15.86 15.86 15.53 0 2,500 -0.1
31/03/2022
15.86
 135,600 15.86 16.26 15.73 200 6,000 -0.1
30/03/2022
15.86
 200,700 16.49 16.49 15.86 3,300 7,500 -0.1
29/03/2022
16.49
 205,800 16.19 16.66 16.06 500 1,100 -0.0
28/03/2022
16.19
 211,200 16.66 16.66 15.99 100 6,600 -0.2
25/03/2022
16.66
 153,600 16.66 16.79 16.59 0 3,000 -0.1
24/03/2022
16.66
 409,000 16.93 17.06 15.99 1,900 2,800 -0.0
23/03/2022
16.93
 327,400 16.73 17.26 16.53 5,200 0 0.1
22/03/2022
16.73
 282,200 16.93 17.06 16.53 6,900 300 0.2
21/03/2022
16.93
 260,900 16.76 16.93 16.36 10,200 0 0.3
18/03/2022
16.76
 288,700 16.93 16.93 16.46 6,400 1,000 0.1
17/03/2022
16.93
 142,300 16.93 17.06 16.79 3,000 0 0.1
16/03/2022
16.93
 133,800 16.89 17.46 16.66 6,700 1,700 0.1
15/03/2022
16.89
 169,400 16.66 16.99 16.33 3,400 5,900 -0.1
14/03/2022
16.66
 114,000 17.06 17.26 16.56 0 10,200 -0.3
11/03/2022
17.06
 332,300 17.76 17.76 16.99 3,400 13,800 -0.3
10/03/2022
17.76
 383,500 16.93 17.83 16.93 16,000 0 0.4
09/03/2022
16.93
 201,100 16.59 17.09 16.33 0 18,400 -0.5
08/03/2022
16.59
 324,300 16.99 16.99 16.39 800 5,200 -0.1
07/03/2022
16.99
 431,700 17.86 17.86 16.79 1,500 10,000 -0.2
04/03/2022
17.86
 326,700 17.79 17.86 17.33 4,500 1,000 0.1
03/03/2022
17.79
 219,100 17.86 17.93 17.53 100 8,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |