CTCP Xây dựng DIC Holdings (dc4)

9.36
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
(2026-02-11) 		-0.71 -7.11% 4,652,700 66,200 0.6
8.95
10.15
9.36
2 tháng
(2026-01-12) 		-0.83 -8.22% 12,686,200 -3,600 -0.0
8.95
10.30
9.36
3 tháng
(2025-12-15) 		-1.18 -11.29% 18,176,300 -57,500 -0.6
8.95
10.85
9.36
6 tháng
(2025-09-15) 		-2.98 -24.33% 50,019,200 153,000 2.0
8.95
12.45
9.36
12 tháng
(2025-03-18) 		-3.09 -25.02% 222,549,900 111,700 1.0
8.95
14.80
9.36
24 tháng
(2024-03-25) 		0.77 9% 331,579,500 301,756 3.9
7.97
14.80
9.36
36 tháng
(2023-03-29) 		4.15 81.12% 380,772,900 421,271 5.2
5.08
14.80
9.36
60 tháng
(2021-04-08) 		-2.28 -19.76% 439,205,600 430,351 5.5
4.36
25.62
9.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |