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)
05/10/2021
8.80
 174,900 8.66 8.93 8.70 0 0 0
04/10/2021
8.66
 192,700 8.96 9.00 8.63 500 0 0.0
01/10/2021
8.96
 137,300 9.06 9.06 8.86 0 0 0
30/09/2021
9.06
 187,800 8.83 9.06 8.90 0 0 0
29/09/2021
8.83
 204,200 9.20 9.20 8.60 0 0 0
28/09/2021
9.20
 183,100 9.33 9.33 9.00 0 0 0
27/09/2021
9.33
 191,600 9.66 9.83 9.30 0 0 0
24/09/2021
9.66
 190,300 9.93 9.93 9.46 0 0 0
23/09/2021
9.93
 118,300 9.83 10.36 9.80 0 0 0
22/09/2021
9.83
 70,400 9.73 9.86 9.60 0 0 0
21/09/2021
9.73
 59,900 9.50 9.86 9.36 0 0 0
20/09/2021
9.50
 131,300 9.70 9.73 9.46 0 0 0
17/09/2021
9.70
 327,300 9.80 9.86 9.46 0 0 0
16/09/2021
9.80
 21,900 9.93 9.93 9.60 0 0 0
15/09/2021
9.93
 38,400 9.96 10.13 9.73 0 0 0
14/09/2021
9.96
 596,300 9.33 9.96 9.26 0 6,100 -0.1
13/09/2021
9.33
 34,500 9.56 9.66 9.20 0 0 0
10/09/2021
9.56
 23,800 9.80 9.80 9.46 0 0 0
09/09/2021
9.80
 363,500 9.80 9.93 9.26 0 0 0
08/09/2021
9.80
 12,700 9.73 9.93 9.70 0 0 0
07/09/2021
9.73
 64,500 9.80 10.06 9.73 0 0 0
06/09/2021
9.80
 343,700 9.33 9.80 9.26 0 0 0
01/09/2021
9.33
 12,500 9.33 9.40 9.33 0 0 0
31/08/2021
9.33
 9,400 9.33 9.53 9.26 0 0 0
30/08/2021
9.33
 166,300 9.63 9.80 9.33 0 0 0
27/08/2021
9.63
 25,400 9.03 9.63 8.93 0 0 0
26/08/2021
9.03
 13,800 8.93 9.50 8.93 0 900 -0.0
25/08/2021
8.93
 11,000 9.13 9.13 8.93 0 0 0
24/08/2021
9.13
 8,100 9.16 9.33 9.00 0 0 0
23/08/2021
9.16
 15,400 9.33 9.33 8.93 0 0 0
20/08/2021
9.33
 13,600 9.73 9.80 9.26 0 0 0
19/08/2021
9.73
 23,500 9.93 9.93 9.26 0 0 0
18/08/2021
9.93
 13,500 9.80 10.00 9.66 0 0 0
17/08/2021
9.80
 17,400 9.60 10.06 9.63 0 0 0
16/08/2021
9.60
 29,900 9.00 9.60 9.06 0 0 0
13/08/2021
9.00
 36,800 8.73 9.00 8.66 0 0 0
12/08/2021
8.73
 17,000 8.86 8.86 8.33 0 0 0
11/08/2021
8.86
 27,000 9.00 9.06 8.66 0 0 0
10/08/2021
9.00
 16,700 9.06 9.13 8.66 0 0 0
09/08/2021
9.06
 17,400 9.03 9.13 8.66 0 0 0
06/08/2021
9.03
 11,600 9.06 9.20 9.03 0 0 0
05/08/2021
9.06
 13,100 9.13 9.20 9.00 0 0 0
04/08/2021
9.13
 11,700 9.16 9.20 9.06 0 0 0
03/08/2021
9.16
 11,700 9.13 9.20 9.13 0 0 0
02/08/2021
9.13
 9,900 9.13 9.20 9.06 0 0 0
30/07/2021
9.13
 11,800 9.06 9.13 9.06 0 0 0
29/07/2021
9.06
 12,000 9.00 9.20 9.00 0 0 0
28/07/2021
9.00
 10,800 9.00 9.06 8.93 0 0 0
27/07/2021
9.00
 10,900 9.06 9.20 9.00 0 0 0
26/07/2021
9.06
 15,600 9.00 9.13 8.86 7,200 0 0.1
23/07/2021
9.00
 7,500 9.00 9.20 8.93 0 0 0
22/07/2021
9.00
 11,500 9.00 9.06 8.80 0 0 0
21/07/2021
9.00
 10,200 9.00 9.13 9.00 0 0 0
20/07/2021
9.00
 10,400 8.86 9.00 8.80 0 0 0
19/07/2021
8.86
 11,100 9.00 9.00 8.66 0 0 0
16/07/2021
9.00
 10,300 8.93 9.13 8.93 0 0 0
15/07/2021
8.93
 9,200 8.93 8.93 8.53 0 0 0
14/07/2021
8.93
 6,000 9.00 9.00 8.80 0 0 0
13/07/2021
9.00
 8,600 9.00 9.13 8.66 0 0 0
12/07/2021
9.00
 7,600 9.33 9.40 9.00 0 0 0
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
09/07/2021
9.33
 12,200 9.17 9.66 9.33 0 0 0
08/07/2021
9.17
 11,000 9.20 9.20 9.01 0 0 0
07/07/2021
9.20
 10,400 9.20 9.20 8.88 0 0 0
06/07/2021
9.20
 12,300 9.14 9.20 8.88 0 0 0
05/07/2021
9.14
 14,900 9.14 9.20 8.50 0 0 0
02/07/2021
9.14
 11,400 9.11 9.33 9.08 1,000 0 0.0
01/07/2021
9.11
 13,400 9.08 9.27 9.01 0 0 0
30/06/2021
9.08
 18,900 9.27 9.27 8.73 0 0 0
29/06/2021
9.27
 20,000 9.27 9.39 8.69 0 0 0
28/06/2021
9.27
 12,600 9.36 9.46 8.95 100 0 0.0
25/06/2021
9.36
 15,400 9.39 9.46 9.20 0 0 0
24/06/2021
9.39
 13,800 9.33 9.46 9.04 0 0 0
23/06/2021
9.33
 12,700 9.20 9.46 9.14 0 0 0
22/06/2021
9.20
 15,200 9.14 9.39 9.01 0 0 0
21/06/2021
9.14
 12,900 9.20 9.39 9.01 0 0 0
18/06/2021
9.20
 11,400 9.27 9.46 9.08 0 0 0
17/06/2021
9.27
 16,500 9.46 9.52 9.01 0 0 0
16/06/2021
9.46
 13,600 9.23 9.52 9.20 0 0 0
15/06/2021
9.23
 19,000 9.27 9.33 9.08 0 0 0
14/06/2021
9.27
 19,400 9.33 9.46 9.27 0 0 0
11/06/2021
9.33
 16,700 9.14 9.58 9.20 0 0 0
10/06/2021
9.14
 11,700 9.01 9.52 8.88 0 0 0
09/06/2021
9.01
 14,900 9.27 9.39 9.01 0 0 0
08/06/2021
9.27
 8,500 9.39 9.52 9.27 0 0 0
07/06/2021
9.39
 10,500 9.49 9.52 9.33 0 0 0
04/06/2021
9.49
 12,500 9.27 9.52 9.27 0 0 0
03/06/2021
9.27
 11,200 9.39 9.49 9.20 0 0 0
02/06/2021
9.39
 11,500 9.77 9.77 9.39 0 0 0
01/06/2021
9.77
 12,600 10.06 10.06 9.46 0 0 0
31/05/2021
10.06
 13,600 10.06 10.06 10.03 0 0 0
28/05/2021
10.06
 15,200 10.15 10.15 9.84 0 0 0
27/05/2021
10.15
 9,500 10.15 10.28 9.90 0 0 0
26/05/2021
10.15
 11,900 10.15 10.47 9.71 0 0 0
25/05/2021
10.15
 16,300 10.34 10.57 9.74 0 0 0
24/05/2021
10.34
 17,800 10.34 10.60 10.03 0 0 0
21/05/2021
10.34
 43,500 10.15 10.47 9.96 0 0 0
20/05/2021
10.15
 14,500 10.09 10.15 9.96 0 0 0
19/05/2021
10.09
 10,500 10.15 10.25 9.96 0 0 0
18/05/2021
10.15
 10,200 10.28 10.28 9.96 0 0 0
17/05/2021
10.28
 15,100 10.03 10.41 10.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |