CTCP Xây dựng DIC Holdings (dc4)

9.32
-0.04
(-0.43%)
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)
21/05/2021
11.38
 43,500 11.17 11.52 10.96 0 0 0
20/05/2021
11.17
 14,500 11.10 11.17 10.96 0 0 0
19/05/2021
11.10
 10,500 11.17 11.27 10.96 0 0 0
18/05/2021
11.17
 10,200 11.31 11.31 10.96 0 0 0
17/05/2021
11.31
 15,100 11.03 11.45 10.99 0 0 0
14/05/2021
11.03
 14,800 10.99 11.41 10.89 0 0 0
13/05/2021
10.99
 10,700 11.13 11.52 10.99 0 0 0
12/05/2021
11.13
 14,800 11.13 11.38 10.96 0 0 0
11/05/2021
11.13
 13,900 11.34 11.41 10.89 0 0 0
10/05/2021
11.34
 17,200 11.24 11.45 11.10 0 0 0
07/05/2021
11.24
 21,500 11.45 11.52 11.10 0 0 0
06/05/2021
11.45
 17,900 11.31 11.59 11.10 0 0 0
05/05/2021
11.31
 22,300 11.48 11.59 11.17 0 0 0
04/05/2021
11.48
 27,900 11.66 11.66 11.17 0 0 0
29/04/2021
11.66
 24,000 11.45 11.66 11.20 0 0 0
28/04/2021
11.45
 32,800 11.38 11.52 11.10 0 0 0
27/04/2021
11.38
 32,900 11.17 11.38 11.03 0 0 0
26/04/2021
11.17
 53,700 11.38 11.73 11.17 0 0 0
23/04/2021
11.38
 12,900 11.52 11.69 11.17 0 0 0
22/04/2021
11.52
 55,000 11.69 11.69 11.52 0 0 0
20/04/2021
11.69
 800 11.73 11.73 11.66 0 0 0
19/04/2021
11.73
 23,100 11.27 11.73 11.38 0 0 0
16/04/2021
11.27
 45,600 11.20 11.45 11.17 0 0 0
15/04/2021
11.20
 128,200 11.17 11.38 11.17 0 0 0
14/04/2021
11.17
 104,500 11.38 11.48 11.17 0 0 0
13/04/2021
11.38
 119,600 11.38 11.55 11.38 0 0 0
12/04/2021
11.38
 85,800 11.38 11.52 11.38 0 0 0
09/04/2021
11.38
 143,000 11.55 11.59 11.38 0 0 0
08/04/2021
11.55
 70,700 11.73 11.80 11.52 0 0 0
07/04/2021
11.73
 97,300 11.87 11.87 11.62 0 0 0
06/04/2021
11.87
 45,200 12.22 12.22 11.87 0 0 0
05/04/2021
12.22
 34,700 12.50 12.50 12.04 0 0 0
02/04/2021
12.50
 54,800 12.57 12.64 12.50 0 0 0
01/04/2021
12.57
 51,700 12.78 12.84 12.15 0 0 0
31/03/2021
12.78
 43,700 12.11 12.95 12.36 0 0 0
30/03/2021
12.11
 74,700 11.34 12.11 12.08 0 0 0
29/03/2021
11.34
 125,400 10.61 11.34 10.61 0 0 0
26/03/2021
10.61
 56,600 10.54 10.68 10.05 0 0 0
25/03/2021
10.54
 36,800 10.47 10.61 10.47 0 0 0
24/03/2021
10.47
 155,500 9.95 10.61 9.95 0 43,400 -0.6
23/03/2021
9.95
 33,900 9.32 9.95 9.95 0 0 0
22/03/2021
9.32
 163,900 8.73 9.32 8.59 0 0 0
19/03/2021
8.73
 72,900 8.73 9.28 8.45 0 0 0
18/03/2021
8.73
 24,800 8.41 8.80 8.48 0 0 0
17/03/2021
8.41
 20,500 8.34 8.52 8.31 0 0 0
16/03/2021
8.34
 22,600 8.52 8.73 8.34 0 0 0
15/03/2021
8.52
 9,300 8.45 8.59 8.38 0 0 0
12/03/2021
8.45
 18,900 8.31 8.59 8.31 0 0 0
11/03/2021
8.31
 28,600 8.31 8.66 8.31 0 0 0
10/03/2021
8.31
 14,500 8.34 8.38 8.27 0 0 0
09/03/2021
8.34
 31,100 8.24 8.59 8.34 0 0 0
08/03/2021
8.24
 40,600 8.03 8.59 7.96 0 0 0
05/03/2021
8.03
 13,300 7.68 8.10 7.82 0 0 0
04/03/2021
7.68
 4,500 7.68 7.89 7.68 0 0 0
03/03/2021
7.68
 9,500 7.68 7.68 7.68 0 0 0
02/03/2021
7.68
 15,000 7.68 7.92 7.68 0 0 0
01/03/2021
7.68
 3,700 7.68 7.68 7.68 0 0 0
26/02/2021
7.68
 10,900 7.89 8.10 7.68 0 0 0
25/02/2021
7.89
 15,100 7.47 7.96 7.47 0 0 0
24/02/2021
7.47
 12,300 7.61 7.61 7.40 0 0 0
23/02/2021
7.61
 600 7.54 7.61 7.61 0 0 0
22/02/2021
7.54
 12,900 7.47 7.61 7.47 0 0 0
19/02/2021
7.47
 2,500 7.47 7.47 7.47 0 0 0
18/02/2021
7.47
 7,800 7.47 7.68 7.40 0 0 0
17/02/2021
7.47
 7,300 7.19 7.47 7.23 0 0 0
09/02/2021
7.19
 3,000 7.16 7.19 7.16 0 0 0
08/02/2021
7.16
 14,300 7.47 7.47 7.16 0 0 0
05/02/2021
7.47
 1,700 7.40 7.47 7.26 0 0 0
04/02/2021
7.40
 8,300 7.47 7.47 6.98 0 0 0
03/02/2021
7.47
 10,300 7.12 7.54 7.12 0 0 0
02/02/2021
7.12
 6,400 7.12 7.26 7.12 0 0 0
01/02/2021
7.12
 4,000 7.40 7.68 7.05 0 0 0
29/01/2021
7.40
 17,700 7.47 7.47 7.26 0 0 0
28/01/2021
7.47
 19,100 8.03 8.03 7.47 0 0 0
27/01/2021
8.03
 7,000 8.31 8.52 7.78 0 0 0
26/01/2021
8.31
 8,100 8.41 8.66 7.89 0 0 0
25/01/2021
8.41
 13,200 8.69 8.69 8.10 0 0 0
22/01/2021
8.69
 10,800 8.38 8.87 8.03 0 0 0
21/01/2021
8.38
 17,500 8.03 8.38 8.03 0 0 0
20/01/2021
8.03
 15,600 8.06 8.06 7.68 0 0 0
19/01/2021
8.06
 6,800 8.66 8.80 8.06 0 0 0
18/01/2021
8.66
 40,800 8.38 8.80 8.38 0 0 0
15/01/2021
8.38
 12,700 8.52 8.52 8.03 0 0 0
14/01/2021
8.52
 20,200 8.24 8.80 8.38 0 0 0
13/01/2021
8.24
 64,100 7.92 8.45 8.24 0 0 0
12/01/2021
7.92
 69,200 7.43 7.92 7.40 0 0 0
11/01/2021
7.43
 9,000 7.47 7.47 7.33 0 0 0
08/01/2021
7.47
 25,000 7.61 7.61 7.40 0 0 0
07/01/2021
7.61
 16,200 7.61 7.61 7.54 0 0 0
06/01/2021
7.61
 29,400 7.40 7.68 7.47 0 0 0
05/01/2021
7.40
 31,700 7.36 7.47 7.33 0 0 0
04/01/2021
7.36
 16,100 7.19 7.36 7.26 0 0 0
31/12/2020
7.19
 4,750 7.26 7.33 7.12 0 0 0
30/12/2020
7.26
 3,770 7.19 7.33 7.19 0 0 0
29/12/2020
7.19
 27,510 7.33 7.33 7.12 0 0 0
28/12/2020
7.33
 17,170 7.33 7.40 7.33 0 0 0
25/12/2020
7.33
 4,630 7.33 7.43 7.33 0 0 0
24/12/2020
7.33
 9,890 7.47 7.47 7.19 0 0 0
23/12/2020
7.47
 17,040 7.47 7.50 7.26 0 0 0
22/12/2020
7.47
 2,280 7.50 7.54 7.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |