CTCP Xây dựng DIC Holdings (dc4)

9.16
-0.19
(-2.03%)
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
(2026-02-23) 		-0.69 -6.87% 4,599,700 66,500 0.6
8.95
10.15
9.35
2 tháng
(2026-01-16) 		-0.59 -5.93% 11,006,200 7,100 0.0
8.95
10.30
9.35
3 tháng
(2025-12-17) 		-1.44 -13.33% 17,979,300 13,800 0.1
8.95
10.80
9.35
6 tháng
(2025-09-18) 		-2.74 -22.64% 48,687,000 137,400 1.8
8.95
12.45
9.35
12 tháng
(2025-03-24) 		-3.46 -26.98% 219,781,600 206,200 2.2
8.95
14.80
9.35
24 tháng
(2024-03-27) 		0.28 3.06% 331,119,900 319,156 4.1
7.97
14.80
9.35
36 tháng
(2023-04-03) 		4.14 79.37% 381,153,400 444,646 5.4
5.20
14.80
9.35
60 tháng
(2021-04-12) 		-2.02 -17.74% 439,413,000 453,751 5.7
4.36
25.62
9.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
6.73
 9,300 6.67 7.13 6.67 0 0 0
15/07/2019
6.67
 10,500 6.41 7.00 6.67 0 0 0
12/07/2019
6.41
 6,940 6.54 6.86 6.41 0 0 0
11/07/2019
6.54
 17,902 7.00 7.19 6.54 0 0 0
10/07/2019
7.00
 700 7.00 7.00 6.54 0 0 0
09/07/2019
7.00
 5,340 6.73 7.26 7.00 0 0 0
08/07/2019
6.73
 13,810 6.73 7.19 6.34 0 0 0
05/07/2019
6.73
 11,059 6.67 6.86 6.54 0 0 0
04/07/2019
6.67
 11,600 6.73 7.06 6.54 0 0 0
03/07/2019
6.73
 6,800 6.73 6.73 6.54 0 0 0
02/07/2019
6.73
 8,800 7.00 7.19 6.73 2,300 0 0.0
01/07/2019
7.00
 7,300 6.47 7.00 5.95 0 0 0
28/06/2019
6.47
 18,800 5.95 6.47 5.95 100 0 0.0
27/06/2019
5.95
 7,200 5.95 5.95 5.95 3,000 0 0.0
26/06/2019
5.95
 4,000 5.95 5.95 5.95 0 0 0
25/06/2019
5.95
 21,286 5.88 6.15 5.88 0 0 0
24/06/2019
5.88
 9,000 5.69 5.95 5.88 0 0 0
21/06/2019
5.69
 10,500 5.69 6.08 5.69 2,000 0 0.0
20/06/2019
5.69
 8,800 5.62 6.01 5.69 2,000 0 0.0
19/06/2019
5.62
 10,200 5.49 5.95 5.62 0 0 0
18/06/2019
5.49
 4,600 5.49 5.75 5.49 0 0 0
17/06/2019
5.49
 3,500 5.88 6.15 5.49 0 0 0
14/06/2019
5.88
 2,000 5.49 5.88 5.88 0 0 0
13/06/2019
5.49
 35,700 5.49 5.95 5.49 0 0 0
12/06/2019
5.49
 23,000 5.43 5.88 5.36 0 0 0
11/06/2019
5.43
 2,500 5.75 5.75 5.43 0 0 0
10/06/2019
5.75
 10,100 5.56 5.75 5.16 0 0 0
07/06/2019
5.56
 17,700 5.10 5.56 5.49 0 0 0
06/06/2019
5.10
 6,128 5.49 5.75 5.10 0 0 0
05/06/2019
5.49
 10,300 5.03 5.49 5.43 0 0 0
04/06/2019
5.03
 100 4.64 5.03 5.03 0 0 0
03/06/2019
4.64
 100 5.03 5.03 4.64 0 0 0
31/05/2019
5.03
 0 5.03 5.03 5.03 0 0 0
30/05/2019
5.03
 545 5.16 5.16 4.71 0 0 0
29/05/2019
5.16
 18,600 5.36 5.69 4.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |