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) 		-0.70 -6.97% 4,698,400 56,200 0.5
8.95
10.15
9.16
2 tháng
(2026-01-19) 		-0.65 -6.50% 10,808,700 0 -0.0
8.95
10.30
9.16
3 tháng
(2025-12-18) 		-1.45 -13.43% 17,725,700 13,400 0.1
8.95
10.80
9.16
6 tháng
(2025-09-19) 		-2.85 -23.36% 48,403,300 126,100 1.7
8.95
12.45
9.16
12 tháng
(2025-03-24) 		-3.47 -27.06% 219,880,300 195,900 2.2
8.95
14.80
9.16
24 tháng
(2024-03-28) 		0.50 5.64% 330,942,700 309,956 4.0
7.97
14.80
9.16
36 tháng
(2023-04-03) 		4.13 79.18% 381,252,100 434,346 5.3
5.20
14.80
9.16
60 tháng
(2021-04-13) 		-2.03 -17.83% 439,425,900 443,451 5.6
4.36
25.62
9.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2017
6.07
 8,300 6.12 6.12 5.62 0 0 0
16/10/2017
6.12
 11,800 6.18 6.18 6.07 0 0 0
13/10/2017
6.18
 1,300 6.12 6.18 5.56 0 0 0
12/10/2017
6.12
 3,400 6.18 6.18 6.12 0 0 0
11/10/2017
6.18
 10,600 6.24 6.74 6.18 0 0 0
10/10/2017
6.24
 7,814 6.24 6.24 6.24 0 0 0
09/10/2017
6.24
 20,600 6.24 6.24 6.07 0 0 0
06/10/2017
6.24
 19,800 6.29 6.86 6.18 0 0 0
05/10/2017
6.29
 16,189 6.35 6.69 6.18 0 0 0
04/10/2017
6.35
 28,700 6.35 6.91 6.12 100 0 0.0
03/10/2017
6.35
 36,214 6.29 6.41 6.12 0 0 0
02/10/2017
6.29
 13,800 6.29 6.29 6.12 0 0 0
29/09/2017
6.29
 20,400 6.35 6.35 6.18 0 0 0
28/09/2017
6.35
 20,100 6.35 6.41 6.12 0 0 0
27/09/2017
6.35
 16,100 6.35 6.41 6.29 0 0 0
26/09/2017
6.35
 29,400 6.29 6.35 6.07 0 0 0
25/09/2017
6.29
 13,800 6.35 6.35 6.18 0 0 0
22/09/2017
6.35
 13,824 6.41 6.41 6.18 0 0 0
21/09/2017
6.41
 19,800 6.41 6.41 6.24 0 0 0
20/09/2017
6.41
 20,400 6.29 6.41 6.12 0 0 0
19/09/2017
6.29
 18,035 6.35 6.41 6.12 0 0 0
18/09/2017
6.35
 16,500 6.24 6.35 6.07 0 0 0
15/09/2017
6.24
 13,200 6.24 6.35 5.90 0 0 0
14/09/2017
6.24
 18,300 6.18 6.41 5.96 0 0 0
13/09/2017
6.18
 30,400 6.18 6.18 5.90 0 0 0
12/09/2017
6.18
 27,850 6.12 6.41 5.96 0 0 0
11/09/2017
6.12
 27,000 5.96 6.12 5.79 0 0 0
08/09/2017
5.96
 20,876 6.01 6.07 5.90 0 0 0
07/09/2017
6.01
 48,700 5.73 6.01 5.56 0 0 0
06/09/2017
5.73
 13,807 5.90 5.96 5.68 0 0 0
05/09/2017
5.90
 12,340 5.96 5.96 5.79 0 0 0
01/09/2017
5.96
 11,200 5.96 6.12 5.96 0 0 0
31/08/2017
5.96
 15,931 6.07 6.18 5.96 0 0 0
30/08/2017
6.07
 23,000 6.07 6.52 5.96 0 0 0
29/08/2017
6.07
 32,506 5.90 6.12 5.73 0 0 0
28/08/2017
5.90
 27,300 5.73 6.12 5.73 0 0 0
25/08/2017
5.73
 21,700 6.12 6.12 5.73 0 0 0
24/08/2017
6.12
 22,500 6.18 6.18 5.96 0 0 0
23/08/2017
6.18
 16,700 5.96 6.18 5.84 0 0 0
22/08/2017
5.96
 16,200 5.96 6.01 5.96 0 0 0
21/08/2017
5.96
 17,900 6.07 6.12 5.96 0 0 0
18/08/2017
6.07
 17,710 6.12 6.12 5.90 0 0 0
17/08/2017
6.12
 19,100 6.12 6.12 6.01 0 0 0
16/08/2017
6.12
 21,900 6.12 6.12 6.07 0 0 0
15/08/2017
6.12
 15,600 6.12 6.12 6.07 0 0 0
14/08/2017
6.12
 10,700 6.07 6.12 6.01 0 0 0
11/08/2017
6.07
 11,100 6.18 6.18 6.07 0 0 0
10/08/2017
6.18
 13,900 6.12 6.18 6.07 0 0 0
09/08/2017
6.12
 18,300 6.12 6.18 6.07 0 0 0
08/08/2017
6.12
 12,700 6.12 6.12 6.01 0 0 0
07/08/2017
6.12
 18,000 6.12 6.29 6.01 0 0 0
04/08/2017
6.12
 16,800 6.12 6.18 5.96 0 0 0
03/08/2017
6.12
 14,800 6.18 6.24 6.07 0 1,100 -0.0
02/08/2017
6.18
 17,100 6.24 6.29 6.12 0 0 0
01/08/2017
6.24
 19,400 6.18 6.41 6.01 0 0 0
31/07/2017
6.18
 21,200 6.29 6.29 6.07 0 0 0
28/07/2017
6.29
 21,700 6.18 6.29 6.01 0 0 0
27/07/2017
6.18
 22,852 6.18 6.24 6.01 0 0 0
26/07/2017
6.18
 13,900 6.18 6.24 6.01 0 0 0
25/07/2017
6.18
 20,100 6.12 6.18 6.07 0 0 0
24/07/2017
6.12
 12,700 6.12 6.12 5.96 0 0 0
21/07/2017
6.12
 23,200 6.12 6.12 5.79 0 0 0
20/07/2017
6.12
 19,000 6.12 6.12 5.90 0 0 0
19/07/2017
6.12
 17,300 6.24 6.35 6.12 0 0 0
18/07/2017
6.24
 19,370 5.73 6.29 5.68 0 1,000 -0.0
17/07/2017
5.73
 29,330 6.12 6.18 5.62 0 0 0
14/07/2017
6.12
 26,497 5.84 6.24 5.84 0 0 0
13/07/2017
5.84
 22,570 5.96 5.96 5.79 0 0 0
12/07/2017
5.96
 14,800 5.96 6.07 5.79 0 0 0
11/07/2017
5.96
 37,571 6.57 6.57 5.96 0 0 0
10/07/2017
6.57
 27,800 6.63 6.63 6.46 0 300 -0.0
07/07/2017
6.63
 30,270 6.52 6.63 6.46 0 0 0
06/07/2017
6.52
 41,300 6.69 6.74 6.29 0 0 0
05/07/2017
6.69
 45,405 6.41 6.69 6.24 0 0 0
04/07/2017
6.41
 29,100 6.46 6.74 6.29 0 0 0
03/07/2017
6.46
 44,614 6.12 6.69 6.12 0 0 0
30/06/2017
6.12
 88,500 5.62 6.12 5.28 0 0 0
29/06/2017
5.62
 59,200 5.56 5.73 5.56 0 0 0
28/06/2017
5.56
 16,000 5.56 5.56 5.45 0 0 0
27/06/2017
5.56
 28,700 5.51 5.62 5.39 0 0 0
26/06/2017
5.51
 22,100 5.34 5.62 5.39 0 0 0
23/06/2017
5.34
 25,300 5.39 5.51 5.28 0 0 0
22/06/2017
5.39
 16,510 5.17 5.39 5.23 0 0 0
21/06/2017
5.17
 11,100 5.06 5.28 5.06 0 0 0
20/06/2017
5.06
 42,154 5.39 5.39 5.06 0 54 -0.0
19/06/2017
5.39
 20,830 5.28 5.39 5.28 0 0 0
16/06/2017
5.28
 24,500 4.89 5.28 4.89 0 0 0
15/06/2017
4.89
 21,900 4.83 4.94 4.83 0 0 0
14/06/2017
4.83
 60,440 4.72 4.94 4.72 0 0 0
13/06/2017
4.72
 29,500 4.61 4.78 4.61 0 0 0
12/06/2017
4.61
 24,500 4.72 4.78 4.61 0 0 0
09/06/2017
4.72
 32,800 4.78 4.89 4.66 0 0 0
08/06/2017
4.78
 26,966 4.66 4.78 4.66 0 0 0
07/06/2017
4.66
 23,550 4.78 4.89 4.66 0 0 0
06/06/2017
4.78
 60,474 4.66 5.00 4.66 0 0 0
05/06/2017
4.66
 26,600 4.66 4.72 4.61 0 0 0
02/06/2017
4.66
 70,800 4.50 4.72 4.38 0 0 0
01/06/2017
4.50
 56,100 4.50 4.72 4.50 0 0 0
31/05/2017
4.50
 57,500 4.21 4.55 4.16 0 0 0
30/05/2017
4.21
 12,700 4.21 4.27 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |