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)
07/10/2019
6.95
 200 6.95 6.95 6.95 0 0 0
04/10/2019
6.95
 2,048 7.01 7.01 6.95 0 0 0
03/10/2019
7.01
 1,500 7.01 7.31 7.01 0 0 0
02/10/2019
7.01
 1,842 7.31 7.43 7.01 0 0 0
01/10/2019
7.31
 200 7.19 7.31 7.31 0 0 0
30/09/2019
7.19
 900 7.19 7.43 6.89 0 0 0
27/09/2019
7.19
 1,000 7.19 7.19 6.89 0 0 0
26/09/2019
7.19
 610 7.19 7.19 7.07 0 0 0
25/09/2019
7.19
 227 7.19 7.19 7.19 0 0 0
24/09/2019
7.19
 200 7.31 7.31 7.19 0 0 0
23/09/2019
7.31
 12,200 7.07 7.43 7.13 0 0 0
20/09/2019
7.07
 13,620 7.13 7.31 7.07 0 0 0
19/09/2019
7.13
 3,500 7.01 7.31 7.13 0 0 0
18/09/2019
7.01
 500 7.31 7.31 7.01 0 0 0
17/09/2019
7.31
 14,200 7.13 7.43 7.31 0 0 0
16/09/2019
7.13
 1,200 7.07 7.43 7.13 0 0 0
13/09/2019
7.07
 200 7.13 7.13 7.07 0 0 0
12/09/2019
7.13
 2,317 7.01 7.13 7.13 0 0 0
11/09/2019
7.01
 4,300 7.19 7.19 7.01 0 0 0
10/09/2019
7.19
 7,100 6.89 7.43 6.83 0 0 0
09/09/2019
6.89
 4,206 7.01 7.13 6.89 0 0 0
06/09/2019
7.01
 34,227 7.19 7.43 6.60 0 0 0
05/09/2019
7.19
 4,400 7.01 7.31 7.13 0 0 0
04/09/2019
7.01
 3,500 6.83 7.37 6.89 0 0 0
03/09/2019
6.83
 9,150 7.07 7.31 6.83 0 0 0
30/08/2019
7.07
 7,700 7.01 7.25 7.07 0 0 0
29/08/2019
7.01
 600 7.19 7.25 7.01 0 0 0
28/08/2019
7.19
 2,705 7.19 7.31 7.19 0 0 0
27/08/2019
7.19
 3,300 7.13 7.19 6.78 0 0 0
26/08/2019
7.13
 9,000 6.83 7.37 7.07 0 0 0
23/08/2019
6.83
 1,300 6.66 6.83 6.83 0 0 0
22/08/2019
6.66
 2,300 6.83 6.83 6.66 0 0 0
21/08/2019
6.83
 2,637 6.66 6.83 6.72 0 0 0
20/08/2019
6.66
 1,001 6.60 6.66 6.66 0 0 0
19/08/2019
6.60
 2,724 6.54 6.95 6.60 0 0 0
16/08/2019
6.54
 1,453 6.48 6.83 6.24 0 0 0
15/08/2019
6.48
 3,900 6.48 6.48 6.48 0 0 0
14/08/2019
6.48
 5,630 6.72 6.72 6.48 0 0 0
13/08/2019
6.72
 2,920 6.66 6.83 6.72 0 0 0
12/08/2019
6.66
 4,006 6.60 6.66 6.66 0 0 0
09/08/2019
6.60
 10,580 6.60 6.83 6.54 0 1,370 -0.0
08/08/2019
6.60
 5,370 7.13 7.13 6.42 0 0 0
07/08/2019
7.13
 3,200 6.66 7.13 6.06 0 0 0
06/08/2019
6.66
 4,200 6.06 6.66 5.94 0 0 0
05/08/2019
6.06
 100 6.48 6.48 6.06 0 0 0
02/08/2019
6.48
 1,715 6.60 6.60 6.48 0 0 0
01/08/2019
6.60
 3,100 6.83 6.83 6.60 0 0 0
31/07/2019
6.83
 23,512 6.89 7.13 6.83 0 0 0
30/07/2019
6.89
 6,200 6.89 6.89 6.89 0 0 0
29/07/2019
6.89
 10,000 6.83 7.19 6.89 0 0 0
26/07/2019
6.83
 23,630 6.60 7.07 6.66 0 0 0
25/07/2019
6.60
 17,600 6.42 7.01 6.54 0 0 0
24/07/2019
6.42
 5,900 6.36 6.83 6.42 0 0 0
23/07/2019
6.36
 16,200 6.78 6.78 6.24 0 0 0
22/07/2019
6.78
 1,000 6.60 6.78 6.78 0 0 0
19/07/2019
6.60
 24,800 6.18 6.78 5.94 0 0 0
18/07/2019
6.18
 0 6.18 6.18 6.18 0 0 0
17/07/2019
6.18
 10,300 6.12 6.72 5.71 0 0 0
16/07/2019
6.12
 9,300 6.06 6.48 6.06 0 0 0
15/07/2019
6.06
 10,500 5.82 6.36 6.06 0 0 0
12/07/2019
5.82
 6,940 5.94 6.24 5.82 0 0 0
11/07/2019
5.94
 17,902 6.36 6.54 5.94 0 0 0
10/07/2019
6.36
 700 6.36 6.36 5.94 0 0 0
09/07/2019
6.36
 5,340 6.12 6.60 6.36 0 0 0
08/07/2019
6.12
 13,810 6.12 6.54 5.77 0 0 0
05/07/2019
6.12
 11,059 6.06 6.24 5.94 0 0 0
04/07/2019
6.06
 11,600 6.12 6.42 5.94 0 0 0
03/07/2019
6.12
 6,800 6.12 6.12 5.94 0 0 0
02/07/2019
6.12
 8,800 6.36 6.54 6.12 2,300 0 0.0
01/07/2019
6.36
 7,300 5.88 6.36 5.41 0 0 0
28/06/2019
5.88
 18,800 5.41 5.88 5.41 100 0 0.0
27/06/2019
5.41
 7,200 5.41 5.41 5.41 3,000 0 0.0
26/06/2019
5.41
 4,000 5.41 5.41 5.41 0 0 0
25/06/2019
5.41
 21,286 5.35 5.59 5.35 0 0 0
24/06/2019
5.35
 9,000 5.17 5.41 5.35 0 0 0
21/06/2019
5.17
 10,500 5.17 5.53 5.17 2,000 0 0.0
20/06/2019
5.17
 8,800 5.11 5.47 5.17 2,000 0 0.0
19/06/2019
5.11
 10,200 4.99 5.41 5.11 0 0 0
18/06/2019
4.99
 4,600 4.99 5.23 4.99 0 0 0
17/06/2019
4.99
 3,500 5.35 5.59 4.99 0 0 0
14/06/2019
5.35
 2,000 4.99 5.35 5.35 0 0 0
13/06/2019
4.99
 35,700 4.99 5.41 4.99 0 0 0
12/06/2019
4.99
 23,000 4.93 5.35 4.87 0 0 0
11/06/2019
4.93
 2,500 5.23 5.23 4.93 0 0 0
10/06/2019
5.23
 10,100 5.05 5.23 4.70 0 0 0
07/06/2019
5.05
 17,700 4.64 5.05 4.99 0 0 0
06/06/2019
4.64
 6,128 4.99 5.23 4.64 0 0 0
05/06/2019
4.99
 10,300 4.58 4.99 4.93 0 0 0
04/06/2019
4.58
 100 4.22 4.58 4.58 0 0 0
03/06/2019
4.22
 100 4.58 4.58 4.22 0 0 0
31/05/2019
4.58
 0 4.58 4.58 4.58 0 0 0
30/05/2019
4.58
 545 4.70 4.70 4.28 0 0 0
29/05/2019
4.70
 18,600 4.87 5.17 4.52 0 0 0
28/05/2019
4.87
 1,200 5.41 5.41 4.87 0 0 0
27/05/2019
5.41
 0 5.41 5.41 5.41 0 0 0
24/05/2019
5.41
 100 4.99 5.41 5.41 0 0 0
23/05/2019
4.99
 910 4.99 5.41 4.58 0 0 0
22/05/2019
4.99
 300 4.99 5.47 4.99 0 0 0
21/05/2019
4.99
 3,300 5.05 5.05 4.87 0 0 0
20/05/2019
5.05
 100 5.05 5.05 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |