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)
24/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
23/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
22/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
21/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
20/07/2020
8.02
 0 8.02 8.02 8.02 0 0 0
17/07/2020
8.02
 100 7.49 8.02 8.02 0 0 0
16/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
15/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
14/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
13/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
10/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
09/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
08/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
07/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
06/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
03/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
02/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
01/07/2020
7.49
 0 7.49 7.49 7.49 0 0 0
30/06/2020
7.49
 0 7.49 7.49 7.49 0 0 0
29/06/2020
7.49
 0 7.49 7.49 7.49 0 0 0
26/06/2020
7.49
 0 7.49 7.49 7.49 0 0 0
25/06/2020
7.49
 500 8.32 8.32 7.49 0 0 0
24/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
23/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
22/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
19/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
18/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
17/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
16/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
15/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
12/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
11/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
10/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
09/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
08/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
05/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
04/06/2020
8.32
 700 8.44 8.44 8.32 0 0 0
03/06/2020
8.44
 100 8.80 8.80 8.44 0 0 0
02/06/2020
8.80
 0 8.80 8.80 8.80 0 0 0
01/06/2020
8.80
 0 8.80 8.80 8.80 0 0 0
29/05/2020
8.80
 0 8.80 8.80 8.80 0 0 0
28/05/2020
8.80
 400 8.50 8.86 8.80 0 0 0
27/05/2020
8.50
 100 8.20 8.50 8.50 0 0 0
26/05/2020
8.20
 100 8.26 8.26 8.20 0 0 0
25/05/2020
8.26
 200 8.26 8.26 8.26 0 0 0
22/05/2020
8.26
 0 8.26 8.26 8.26 0 0 0
21/05/2020
8.26
 400 8.02 8.32 7.31 0 0 0
20/05/2020
8.02
 610 8.32 9.09 8.02 0 0 0
19/05/2020
8.32
 0 8.32 8.32 8.32 0 0 0
18/05/2020
8.32
 2,700 8.50 8.50 8.32 0 0 0
15/05/2020
8.50
 200 7.85 8.62 8.50 0 0 0
14/05/2020
7.85
 0 7.85 7.85 7.85 0 0 0
13/05/2020
7.85
 0 7.85 7.85 7.85 0 0 0
12/05/2020
7.85
 0 7.85 7.85 7.85 0 0 0
11/05/2020
7.85
 0 7.85 7.85 7.85 0 0 0
08/05/2020
7.85
 600 7.43 7.96 7.85 0 0 0
07/05/2020
7.43
 0 7.43 7.43 7.43 0 0 0
06/05/2020
7.43
 0 7.43 7.43 7.43 0 0 0
05/05/2020
7.43
 100 6.95 7.43 7.43 0 0 0
04/05/2020
6.95
 0 6.95 6.95 6.95 0 0 0
29/04/2020
6.95
 100 7.67 7.67 6.95 0 0 0
28/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
27/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
24/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
23/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
22/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
21/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
20/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
17/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
16/04/2020
7.67
 100 7.25 7.67 7.67 0 0 0
15/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
14/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
13/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
10/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
09/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
08/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
07/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
06/04/2020
7.25
 88 7.25 7.25 7.25 0 0 0
03/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
01/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
31/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
30/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
27/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
26/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
25/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
24/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
23/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
20/03/2020
7.25
 2 7.25 7.25 7.25 0 0 0
19/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
18/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
17/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
16/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
13/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
12/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
11/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
10/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
09/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
06/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
05/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
04/03/2020
7.25
 20 7.25 7.25 7.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |