CTCP Xây dựng DIC Holdings (dc4)

7.45
-0.03
(-0.40%)
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
(2026-05-13) 		-1.14 -13.23% 3,252,700 -13,800 0
7.45
8.66
7.45
2 tháng
(2026-04-13) 		-1.64 -17.98% 6,310,900 -41,670 0
7.45
9.14
7.45
3 tháng
(2026-03-16) 		-1.88 -20.09% 10,130,600 -12,470 -0.2
7.45
9.36
7.45
6 tháng
(2025-12-15) 		-2.97 -28.42% 28,597,300 -58,270 -0.7
7.45
10.85
7.45
12 tháng
(2025-06-17) 		-6.42 -46.19% 166,724,900 -777,170 -4.3
7.45
14.80
7.45
24 tháng
(2024-06-24) 		-2.03 -21.31% 327,421,400 334,686 4.1
7.45
14.80
7.45
36 tháng
(2023-06-28) 		0.81 12.23% 387,773,400 419,386 5.1
6.15
14.80
7.45
60 tháng
(2021-07-08) 		-2.61 -25.85% 447,981,000 428,481 5.4
4.36
25.62
7.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
7.50
 9,400 7.40 7.54 7.12 0 0 0
18/12/2020
7.40
 20,360 7.40 7.57 7.36 0 0 0
17/12/2020
7.40
 8,710 7.57 7.57 7.40 0 0 0
16/12/2020
7.57
 4,190 7.61 7.61 7.33 0 0 0
15/12/2020
7.61
 13,420 7.61 7.61 7.33 0 0 0
14/12/2020
7.61
 4,970 7.54 7.85 7.54 0 0 0
11/12/2020
7.54
 19,610 7.40 7.68 7.36 0 0 0
10/12/2020
7.40
 44,400 7.36 7.40 7.33 0 0 0
09/12/2020
7.36
 54,970 7.54 7.54 7.36 20,430 0 0.2
08/12/2020
7.54
 8,430 7.54 7.82 7.47 0 0 0
07/12/2020
7.54
 33,310 7.33 7.54 7.33 22,900 0 0.2
04/12/2020
7.33
 2,340 7.33 7.54 7.33 0 0 0
03/12/2020
7.33
 1,650 7.33 7.33 7.05 40 0 0.0
02/12/2020
7.33
 18,720 7.33 7.54 7.33 0 0 0
01/12/2020
7.33
 15,610 7.33 7.33 6.98 0 900 -0.0
30/11/2020
7.33
 15,420 7.54 7.54 7.19 0 0 0
27/11/2020
7.54
 56,210 7.71 7.71 7.54 0 0 0
26/11/2020
7.71
 21,210 7.71 7.82 7.68 0 0 0
25/11/2020
7.71
 31,940 7.71 7.82 7.71 0 0 0
24/11/2020
7.71
 3,060 8.03 8.17 7.68 0 0 0
23/11/2020
8.03
 35,130 8.24 8.27 7.99 0 0 0
20/11/2020
8.24
 2,090 8.03 8.24 7.96 0 0 0
19/11/2020
8.03
 7,710 8.17 8.17 8.03 0 0 0
18/11/2020
8.17
 1,770 8.24 8.38 8.17 0 0 0
17/11/2020
8.24
 550 8.27 8.27 8.03 0 0 0
16/11/2020
8.27
 5,310 8.24 8.31 8.24 0 0 0
13/11/2020
8.24
 23,800 8.38 8.38 8.03 0 0 0
12/11/2020
8.38
 2,930 8.38 8.38 8.24 0 0 0
11/11/2020
8.38
 4,940 8.73 8.73 8.17 0 0 0
10/11/2020
8.73
 2,140 8.52 8.94 8.24 0 0 0
09/11/2020
8.52
 27,030 8.59 8.59 8.24 0 0 0
06/11/2020
8.59
 5,110 8.59 8.59 8.31 0 0 0
05/11/2020
8.59
 13,990 8.94 8.94 8.45 0 0 0
04/11/2020
8.94
 2,770 8.66 8.94 8.38 0 0 0
03/11/2020
8.66
 3,140 8.66 8.66 8.31 0 0 0
02/11/2020
8.66
 8,990 8.66 9.08 8.45 0 0 0
30/10/2020
8.66
 16,660 8.52 8.73 8.31 0 0 0
29/10/2020
8.52
 16,620 8.31 8.52 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |