CTCP Xây dựng DIC Holdings (dc4)

11.15
-0.35
(-3.04%)
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
(2025-11-05) 		-0.10 -0.86% 8,218,100 31,300 0.4
11.15
11.90
11.15
2 tháng
(2025-10-06) 		-0.50 -4.17% 20,754,500 701,800 8.2
11.05
12
11.15
3 tháng
(2025-09-08) 		-0.60 -4.96% 32,710,500 455,100 5.2
11.05
12.45
11.15
6 tháng
(2025-06-09) 		-2.25 -16.36% 144,976,200 -604,900 -2.9
11.05
14.80
11.15
12 tháng
(2024-12-10) 		-0.52 -4.34% 254,220,900 344,900 3.5
9.64
14.80
11.15
24 tháng
(2023-12-18) 		5.25 84.01% 333,689,600 763,556 8.9
6.15
14.80
11.15
36 tháng
(2022-12-21) 		6.14 114.68% 360,640,600 768,471 8.4
4.99
14.80
11.15
60 tháng
(2020-12-31) 		4.31 59.94% 419,746,850 734,051 8.7
4.36
25.62
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
9.15
 24,710 8.50 9.15 8.50 0 0 0
03/12/2019
8.50
 31,300 8.37 8.50 8.37 0 0 0
02/12/2019
8.37
 31,500 8.37 8.37 7.98 100 0 0.0
29/11/2019
8.37
 5,387 8.37 8.43 8.30 0 0 0
28/11/2019
8.37
 0 8.37 8.37 8.37 0 0 0
27/11/2019
8.37
 41,072 8.30 8.37 7.98 0 0 0
26/11/2019
8.30
 500 8.17 8.37 8.30 0 0 0
25/11/2019
8.17
 22,300 8.17 8.43 7.91 0 0 0
22/11/2019
8.17
 9,100 8.50 8.50 8.17 0 0 0
21/11/2019
8.50
 2,708 8.50 8.63 8.50 0 0 0
20/11/2019
8.50
 4,600 8.70 8.70 8.50 0 0 0
19/11/2019
8.70
 32,600 8.56 8.70 7.91 0 0 0
18/11/2019
8.56
 19,933 8.63 8.83 8.43 0 0 0
15/11/2019
8.63
 2,409 9.15 9.15 8.63 0 0 0
14/11/2019
9.15
 16,400 8.63 9.15 7.78 0 0 0
13/11/2019
8.63
 4,533 8.63 8.83 8.17 0 0 0
12/11/2019
8.63
 17,300 8.63 8.70 8.24 0 0 0
11/11/2019
8.63
 19,400 8.63 8.76 8.30 0 0 0
08/11/2019
8.63
 31,200 8.50 8.63 8.30 0 0 0
07/11/2019
8.50
 20,400 8.50 8.70 8.37 0 0 0
06/11/2019
8.50
 28,800 8.56 8.76 8.30 0 0 0
05/11/2019
8.56
 8,601 8.50 8.76 8.37 0 0 0
04/11/2019
8.50
 68,500 8.70 8.83 8.24 0 0 0
01/11/2019
8.70
 26,200 8.63 8.70 8.17 0 0 0
31/10/2019
8.63
 32,604 8.37 8.83 8.11 0 0 0
30/10/2019
8.37
 87,394 8.30 8.37 7.85 0 0 0
29/10/2019
8.30
 34,900 8.11 8.50 7.85 0 0 0
28/10/2019
8.11
 17,500 8.11 8.17 7.78 0 0 0
25/10/2019
8.11
 154,800 7.52 8.11 7.26 0 0 0
24/10/2019
7.52
 1,000 7.85 7.85 7.52 0 0 0
23/10/2019
7.85
 1,500 7.85 7.85 7.78 0 0 0
22/10/2019
7.85
 316 7.52 7.85 7.26 0 0 0
21/10/2019
7.52
 300 7.85 7.85 7.52 0 0 0
18/10/2019
7.85
 3,100 7.52 7.85 7.52 0 0 0
17/10/2019
7.52
 400 7.26 7.52 7.26 0 0 0
16/10/2019
7.26
 0 7.26 7.26 7.26 0 0 0
15/10/2019
7.26
 1,433 7.85 7.85 7.19 0 0 0
14/10/2019
7.85
 400 7.65 7.85 7.65 0 0 0
11/10/2019
7.65
 100 7.65 7.65 7.65 0 0 0
10/10/2019
7.65
 51,300 7.26 7.65 7.19 0 0 0
09/10/2019
7.26
 13,830 7.52 7.52 7.13 0 0 0
08/10/2019
7.52
 2,904 7.65 7.65 7.52 0 0 0
07/10/2019
7.65
 200 7.65 7.65 7.65 0 0 0
04/10/2019
7.65
 2,048 7.71 7.71 7.65 0 0 0
03/10/2019
7.71
 1,500 7.71 8.04 7.71 0 0 0
02/10/2019
7.71
 1,842 8.04 8.17 7.71 0 0 0
01/10/2019
8.04
 200 7.91 8.04 8.04 0 0 0
30/09/2019
7.91
 900 7.91 8.17 7.58 0 0 0
27/09/2019
7.91
 1,000 7.91 7.91 7.58 0 0 0
26/09/2019
7.91
 610 7.91 7.91 7.78 0 0 0
25/09/2019
7.91
 227 7.91 7.91 7.91 0 0 0
24/09/2019
7.91
 200 8.04 8.04 7.91 0 0 0
23/09/2019
8.04
 12,200 7.78 8.17 7.85 0 0 0
20/09/2019
7.78
 13,620 7.85 8.04 7.78 0 0 0
19/09/2019
7.85
 3,500 7.71 8.04 7.85 0 0 0
18/09/2019
7.71
 500 8.04 8.04 7.71 0 0 0
17/09/2019
8.04
 14,200 7.85 8.17 8.04 0 0 0
16/09/2019
7.85
 1,200 7.78 8.17 7.85 0 0 0
13/09/2019
7.78
 200 7.85 7.85 7.78 0 0 0
12/09/2019
7.85
 2,317 7.71 7.85 7.85 0 0 0
11/09/2019
7.71
 4,300 7.91 7.91 7.71 0 0 0
10/09/2019
7.91
 7,100 7.58 8.17 7.52 0 0 0
09/09/2019
7.58
 4,206 7.71 7.85 7.58 0 0 0
06/09/2019
7.71
 34,227 7.91 8.17 7.26 0 0 0
05/09/2019
7.91
 4,400 7.71 8.04 7.85 0 0 0
04/09/2019
7.71
 3,500 7.52 8.11 7.58 0 0 0
03/09/2019
7.52
 9,150 7.78 8.04 7.52 0 0 0
30/08/2019
7.78
 7,700 7.71 7.98 7.78 0 0 0
29/08/2019
7.71
 600 7.91 7.98 7.71 0 0 0
28/08/2019
7.91
 2,705 7.91 8.04 7.91 0 0 0
27/08/2019
7.91
 3,300 7.85 7.91 7.45 0 0 0
26/08/2019
7.85
 9,000 7.52 8.11 7.78 0 0 0
23/08/2019
7.52
 1,300 7.32 7.52 7.52 0 0 0
22/08/2019
7.32
 2,300 7.52 7.52 7.32 0 0 0
21/08/2019
7.52
 2,637 7.32 7.52 7.39 0 0 0
20/08/2019
7.32
 1,001 7.26 7.32 7.32 0 0 0
19/08/2019
7.26
 2,724 7.19 7.65 7.26 0 0 0
16/08/2019
7.19
 1,453 7.13 7.52 6.86 0 0 0
15/08/2019
7.13
 3,900 7.13 7.13 7.13 0 0 0
14/08/2019
7.13
 5,630 7.39 7.39 7.13 0 0 0
13/08/2019
7.39
 2,920 7.32 7.52 7.39 0 0 0
12/08/2019
7.32
 4,006 7.26 7.32 7.32 0 0 0
09/08/2019
7.26
 10,580 7.26 7.52 7.19 0 1,370 -0.0
08/08/2019
7.26
 5,370 7.85 7.85 7.06 0 0 0
07/08/2019
7.85
 3,200 7.32 7.85 6.67 0 0 0
06/08/2019
7.32
 4,200 6.67 7.32 6.54 0 0 0
05/08/2019
6.67
 100 7.13 7.13 6.67 0 0 0
02/08/2019
7.13
 1,715 7.26 7.26 7.13 0 0 0
01/08/2019
7.26
 3,100 7.52 7.52 7.26 0 0 0
31/07/2019
7.52
 23,512 7.58 7.85 7.52 0 0 0
30/07/2019
7.58
 6,200 7.58 7.58 7.58 0 0 0
29/07/2019
7.58
 10,000 7.52 7.91 7.58 0 0 0
26/07/2019
7.52
 23,630 7.26 7.78 7.32 0 0 0
25/07/2019
7.26
 17,600 7.06 7.71 7.19 0 0 0
24/07/2019
7.06
 5,900 7.00 7.52 7.06 0 0 0
23/07/2019
7.00
 16,200 7.45 7.45 6.86 0 0 0
22/07/2019
7.45
 1,000 7.26 7.45 7.45 0 0 0
19/07/2019
7.26
 24,800 6.80 7.45 6.54 0 0 0
18/07/2019
6.80
 0 6.80 6.80 6.80 0 0 0
17/07/2019
6.80
 10,300 6.73 7.39 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |