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)
02/03/2022
17.86
 450,900 17.63 18.26 17.46 7,300 5,600 0.0
01/03/2022
17.63
 1,646,300 17.59 18.32 17.33 10,900 700 0.3
28/02/2022
17.59
 250,200 17.53 17.73 17.26 9,000 3,600 0.1
25/02/2022
17.53
 1,702,000 17.73 18.36 17.26 4,300 6,600 -0.1
24/02/2022
17.73
 1,144,800 18.06 18.06 17.03 400 6,100 -0.1
23/02/2022
18.06
 352,600 17.99 18.32 17.86 1,200 3,600 -0.1
22/02/2022
17.99
 320,500 17.73 18.66 17.73 0 16,000 -0.4
21/02/2022
17.73
 699,500 16.59 17.73 16.59 3,100 700 0.1
18/02/2022
16.59
 127,000 16.19 16.63 16.13 3,300 700 0.1
17/02/2022
16.19
 239,400 16.66 17.19 15.73 100 4,500 -0.1
16/02/2022
16.66
 193,800 16.79 17.06 16.63 2,100 400 0.0
15/02/2022
16.79
 76,000 16.99 16.99 16.59 0 900 -0.0
14/02/2022
16.99
 148,300 16.99 17.13 16.53 0 1,300 -0.0
11/02/2022
16.99
 68,000 17.19 17.19 16.79 2,000 100 0.0
10/02/2022
17.19
 96,100 16.66 17.29 16.79 1,400 300 0.0
09/02/2022
16.66
 230,000 16.89 17.33 15.79 2,100 5,100 -0.1
08/02/2022
16.89
 118,600 17.26 17.29 16.86 0 6,200 -0.2
07/02/2022
17.26
 126,900 17.19 17.93 16.06 2,100 2,500 -0.0
28/01/2022
17.19
 93,000 17.33 17.86 16.86 1,100 2,600 -0.0
27/01/2022
17.33
 106,400 17.73 17.86 16.99 0 5,800 -0.2
26/01/2022
17.73
 131,700 18.16 18.66 17.13 300 5,900 -0.1
25/01/2022
18.16
 198,500 17.86 18.26 16.66 10,100 3,400 0.2
24/01/2022
17.86
 162,100 18.59 18.59 17.33 2,500 2,000 0.0
21/01/2022
18.59
 178,500 18.59 18.66 16.53 4,400 1,800 0.1
20/01/2022
18.59
 210,300 17.53 18.72 16.66 9,000 4,600 0.1
19/01/2022
17.53
 265,100 18.82 18.82 17.53 7,000 4,000 0.1
18/01/2022
18.82
 195,300 21.99 21.99 18.82 12,400 0 0.4
17/01/2022
21.99
 167,100 21.72 23.22 21.72 9,000 1,000 0.3
14/01/2022
21.72
 407,300 21.69 23.19 20.26 18,000 700 0.6
13/01/2022
21.69
 449,100 23.29 24.89 21.69 4,900 1,400 0.1
12/01/2022
23.29
 869,800 21.79 23.29 21.99 8,700 1,000 0.3
11/01/2022
21.79
 85,200 20.39 21.79 21.79 0 0 0
10/01/2022
20.39
 89,700 19.06 20.39 20.39 0 0 0
07/01/2022
19.06
 202,300 17.83 19.06 19.06 0 0 0
06/01/2022
17.83
 287,900 16.66 17.83 16.66 500 100 0.0
05/01/2022
16.66
 125,800 15.93 16.79 16.23 1,300 900 0.0
04/01/2022
15.93
 86,300 15.56 15.99 15.79 3,900 0 0.1
31/12/2021
15.56
 110,100 15.83 15.99 15.19 100 4,000 -0.1
30/12/2021
15.83
 115,900 15.86 16.46 15.83 1,300 1,000 0.0
29/12/2021
15.86
 133,000 15.99 16.16 15.86 1,400 0 0.0
28/12/2021
15.99
 120,000 16.33 16.33 15.66 4,200 1,400 0.1
27/12/2021
16.33
 110,400 16.33 16.66 15.96 1,000 3,300 -0.1
24/12/2021
16.33
 140,300 16.39 16.99 15.86 3,600 0 0.1
23/12/2021
16.39
 155,600 16.66 16.93 16.13 4,200 0 0.1
22/12/2021
16.66
 148,100 17.06 17.33 16.66 3,900 1,000 0.1
21/12/2021
17.06
 129,200 16.83 17.19 16.79 600 800 -0.0
20/12/2021
16.83
 243,500 16.09 17.19 16.59 500 2,900 -0.1
17/12/2021
16.09
 110,600 15.06 16.09 15.36 1,800 0 0.0
16/12/2021
15.06
 125,600 15.03 15.06 14.86 1,500 200 0.0
15/12/2021
15.03
 121,000 14.99 15.33 14.99 1,600 800 0.0
14/12/2021
14.99
 117,500 15.03 15.19 14.93 2,400 0 0.1
13/12/2021
15.03
 190,300 14.93 15.33 14.86 3,100 100 0.1
10/12/2021
14.93
 62,800 14.93 15.33 14.73 1,900 600 0.0
09/12/2021
14.93
 169,000 14.73 14.96 14.63 12,700 0 0.3
08/12/2021
14.73
 105,900 14.73 15.26 14.63 1,200 1,900 -0.0
07/12/2021
14.73
 139,400 14.53 14.79 13.86 1,400 2,500 -0.0
06/12/2021
14.53
 127,400 15.16 15.16 14.13 1,000 5,400 -0.1
03/12/2021
15.16
 74,600 15.33 15.93 14.79 1,200 2,800 -0.0
02/12/2021
15.33
 125,800 15.33 15.53 14.99 2,000 1,000 0.0
01/12/2021
15.33
 116,700 15.39 15.53 15.06 1,200 2,300 -0.0
30/11/2021
15.39
 109,500 15.59 15.93 15.23 3,500 7,700 -0.1
29/11/2021
15.59
 126,300 15.59 15.99 14.86 0 4,800 -0.1
26/11/2021
15.59
 95,000 15.53 16.26 14.93 2,900 2,200 0.0
25/11/2021
15.53
 225,900 14.53 15.53 14.33 7,800 400 0.2
24/11/2021
14.53
 114,600 14.39 14.79 14.26 4,200 0 0.1
23/11/2021
14.39
 288,700 15.46 15.66 14.39 15,400 0 0.3
22/11/2021
15.46
 145,500 16.59 17.13 15.46 800 0 0.0
19/11/2021
16.59
 144,800 16.26 16.99 15.86 0 0 0
18/11/2021
16.26
 159,600 16.26 16.33 15.33 0 2,200 -0.1
17/11/2021
16.26
 116,300 16.66 16.66 15.99 0 0 0
16/11/2021
16.66
 100,700 16.99 16.99 16.33 0 0 0
15/11/2021
16.99
 314,400 17.53 17.56 16.66 0 0 0
12/11/2021
17.53
 187,500 17.53 17.66 16.99 0 0 0
11/11/2021
17.53
 317,400 17.26 17.99 17.13 0 0 0
10/11/2021
17.26
 222,800 17.26 17.66 16.53 0 0 0
09/11/2021
17.26
 326,800 17.53 17.99 16.66 500 4,000 -0.1
08/11/2021
17.53
 304,600 17.09 18.26 17.19 500 0 0.0
05/11/2021
17.09
 302,800 15.99 17.09 16.53 0 0 0
04/11/2021
15.99
 268,800 15.19 15.99 15.06 400 0 0
03/11/2021
15.19
 614,000 15.86 16.96 14.76 2,400 0 0.1
02/11/2021
15.86
 312,900 14.83 15.86 15.83 400 0 0.0
01/11/2021
14.83
 149,300 13.86 14.83 13.99 0 0 0
29/10/2021
13.86
 547,700 13.13 13.99 12.66 0 300 -0.0
28/10/2021
13.13
 388,400 13.09 13.33 12.53 0 6,300 -0.1
27/10/2021
13.09
 497,900 13.26 13.29 12.83 0 0 0
26/10/2021
13.26
 266,300 13.13 13.26 12.46 0 0 0
25/10/2021
13.13
 377,800 12.39 13.26 12.66 1,500 200 0.0
22/10/2021
12.39
 452,200 11.59 12.39 11.06 0 0 0
21/10/2021
11.59
 235,900 11.59 11.73 11.39 0 0 0
20/10/2021
11.59
 485,400 11.26 11.99 10.66 0 0 0
19/10/2021
11.26
 577,900 10.53 11.26 10.66 0 0 0
18/10/2021
10.53
 318,500 9.86 10.53 10.50 0 2,400 -0.0
15/10/2021
9.86
 587,300 9.23 9.86 9.26 0 0 0
14/10/2021
9.23
 219,300 9.06 9.26 9.06 0 0 0
13/10/2021
9.06
 247,200 9.06 9.20 9.00 0 0 0
12/10/2021
9.06
 204,900 9.13 9.23 8.86 0 0 0
11/10/2021
9.13
 184,900 9.23 9.30 8.93 0 0 0
08/10/2021
9.23
 154,100 9.33 9.60 9.13 0 0 0
07/10/2021
9.33
 232,900 8.96 9.33 8.73 0 0 0
06/10/2021
8.96
 201,400 8.80 9.00 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |