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)
03/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
02/03/2020
7.25
 12 7.25 7.25 7.25 0 0 0
28/02/2020
7.25
 36 7.25 7.25 7.25 0 0 0
27/02/2020
7.25
 4,000 7.25 7.25 6.78 0 0 0
26/02/2020
7.25
 500 7.25 7.25 7.25 0 0 0
25/02/2020
7.25
 1,100 7.07 7.25 6.83 0 1,000 -0.0
24/02/2020
7.07
 0 7.07 7.07 7.07 0 0 0
21/02/2020
7.07
 1,800 7.07 7.07 6.83 0 1,800 -0.0
20/02/2020
7.07
 300 7.25 7.25 7.07 0 0 0
19/02/2020
7.25
 1,100 7.43 7.43 7.13 0 1,100 -0.0
18/02/2020
7.43
 5,106 7.07 7.43 6.83 0 5,000 -0.1
17/02/2020
7.07
 500 7.13 7.13 7.07 0 500 -0.0
14/02/2020
7.13
 30 7.13 7.13 7.13 0 0 0
13/02/2020
7.13
 300 7.37 7.37 7.13 0 0 0
12/02/2020
7.37
 100 7.43 7.43 7.37 0 0 0
11/02/2020
7.43
 100 7.73 7.73 7.43 0 0 0
10/02/2020
7.73
 0 7.73 7.73 7.73 0 0 0
07/02/2020
7.73
 200 8.44 8.44 7.61 0 0 0
06/02/2020
8.44
 40 8.44 8.44 8.44 0 0 0
05/02/2020
8.44
 0 8.44 8.44 8.44 0 0 0
04/02/2020
8.44
 0 8.44 8.44 8.44 0 0 0
03/02/2020
8.44
 0 8.44 8.44 8.44 0 0 0
31/01/2020
8.44
 0 8.44 8.44 8.44 0 0 0
30/01/2020
8.44
 5,000 8.32 8.44 8.32 0 0 0
22/01/2020
8.32
 700 7.96 8.32 7.79 0 0 0
21/01/2020
7.96
 0 7.96 7.96 7.96 0 0 0
20/01/2020
7.96
 600 7.43 7.96 7.55 0 0 0
17/01/2020
7.43
 500 7.49 7.49 7.43 0 0 0
16/01/2020
7.49
 1 7.49 7.49 7.49 0 0 0
15/01/2020
7.49
 240 7.61 7.67 7.49 0 0 0
14/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
13/01/2020
7.61
 300 7.96 7.96 7.49 200 0 0.0
10/01/2020
7.96
 700 7.67 7.96 7.55 0 0 0
09/01/2020
7.67
 26 7.67 7.67 7.67 0 0 0
08/01/2020
7.67
 0 7.67 7.67 7.67 0 0 0
07/01/2020
7.67
 500 7.61 7.67 7.55 0 0 0
06/01/2020
7.61
 45 7.61 7.61 7.61 0 0 0
03/01/2020
7.61
 300 7.43 7.61 7.13 0 0 0
02/01/2020
7.43
 2,300 7.73 7.73 7.19 0 0 0
31/12/2019
7.73
 1,900 7.55 7.79 7.37 0 0 0
30/12/2019
7.55
 0 7.55 7.55 7.55 0 0 0
27/12/2019
7.55
 9,174 7.43 7.67 6.83 0 0 0
26/12/2019
7.43
 1,200 7.49 7.49 6.95 0 0 0
25/12/2019
7.49
 0 7.49 7.49 7.49 0 0 0
24/12/2019
7.49
 100 7.43 7.49 7.49 0 0 0
23/12/2019
7.43
 200 7.49 7.55 7.43 0 0 0
20/12/2019
7.49
 5,300 7.61 7.61 6.89 0 0 0
19/12/2019
7.61
 900 7.13 7.61 7.07 0 0 0
18/12/2019
7.13
 500 7.67 7.67 7.13 0 0 0
17/12/2019
7.67
 500 7.13 7.67 7.61 0 0 0
16/12/2019
7.13
 14,870 7.73 7.73 7.07 0 0 0
13/12/2019
7.73
 78,000 8.02 8.20 7.49 0 0 0
12/12/2019
8.02
 11,600 8.26 8.26 7.49 0 0 0
11/12/2019
8.26
 12,885 8.02 8.26 7.43 0 0 0
10/12/2019
8.02
 5,559 8.02 8.26 7.43 0 0 0
09/12/2019
8.02
 3,800 8.32 8.32 7.73 0 0 0
06/12/2019
8.32
 8,500 8.32 8.32 8.26 0 0 0
05/12/2019
8.32
 600 8.32 8.32 8.26 0 0 0
04/12/2019
8.32
 24,710 7.73 8.32 7.73 0 0 0
03/12/2019
7.73
 31,300 7.61 7.73 7.61 0 0 0
02/12/2019
7.61
 31,500 7.61 7.61 7.25 100 0 0.0
29/11/2019
7.61
 5,387 7.61 7.67 7.55 0 0 0
28/11/2019
7.61
 0 7.61 7.61 7.61 0 0 0
27/11/2019
7.61
 41,072 7.55 7.61 7.25 0 0 0
26/11/2019
7.55
 500 7.43 7.61 7.55 0 0 0
25/11/2019
7.43
 22,300 7.43 7.67 7.19 0 0 0
22/11/2019
7.43
 9,100 7.73 7.73 7.43 0 0 0
21/11/2019
7.73
 2,708 7.73 7.85 7.73 0 0 0
20/11/2019
7.73
 4,600 7.90 7.90 7.73 0 0 0
19/11/2019
7.90
 32,600 7.79 7.90 7.19 0 0 0
18/11/2019
7.79
 19,933 7.85 8.02 7.67 0 0 0
15/11/2019
7.85
 2,409 8.32 8.32 7.85 0 0 0
14/11/2019
8.32
 16,400 7.85 8.32 7.07 0 0 0
13/11/2019
7.85
 4,533 7.85 8.02 7.43 0 0 0
12/11/2019
7.85
 17,300 7.85 7.90 7.49 0 0 0
11/11/2019
7.85
 19,400 7.85 7.96 7.55 0 0 0
08/11/2019
7.85
 31,200 7.73 7.85 7.55 0 0 0
07/11/2019
7.73
 20,400 7.73 7.90 7.61 0 0 0
06/11/2019
7.73
 28,800 7.79 7.96 7.55 0 0 0
05/11/2019
7.79
 8,601 7.73 7.96 7.61 0 0 0
04/11/2019
7.73
 68,500 7.90 8.02 7.49 0 0 0
01/11/2019
7.90
 26,200 7.85 7.90 7.43 0 0 0
31/10/2019
7.85
 32,604 7.61 8.02 7.37 0 0 0
30/10/2019
7.61
 87,394 7.55 7.61 7.13 0 0 0
29/10/2019
7.55
 34,900 7.37 7.73 7.13 0 0 0
28/10/2019
7.37
 17,500 7.37 7.43 7.07 0 0 0
25/10/2019
7.37
 154,800 6.83 7.37 6.60 0 0 0
24/10/2019
6.83
 1,000 7.13 7.13 6.83 0 0 0
23/10/2019
7.13
 1,500 7.13 7.13 7.07 0 0 0
22/10/2019
7.13
 316 6.83 7.13 6.60 0 0 0
21/10/2019
6.83
 300 7.13 7.13 6.83 0 0 0
18/10/2019
7.13
 3,100 6.83 7.13 6.83 0 0 0
17/10/2019
6.83
 400 6.60 6.83 6.60 0 0 0
16/10/2019
6.60
 0 6.60 6.60 6.60 0 0 0
15/10/2019
6.60
 1,433 7.13 7.13 6.54 0 0 0
14/10/2019
7.13
 400 6.95 7.13 6.95 0 0 0
11/10/2019
6.95
 100 6.95 6.95 6.95 0 0 0
10/10/2019
6.95
 51,300 6.60 6.95 6.54 0 0 0
09/10/2019
6.60
 13,830 6.83 6.83 6.48 0 0 0
08/10/2019
6.83
 2,904 6.95 6.95 6.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |