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)
29/05/2017
4.21
 23,920 4.44 4.50 4.21 0 0 0
26/05/2017
4.44
 50,500 4.38 4.61 4.10 0 0 0
25/05/2017
4.38
 51,800 3.99 4.38 4.05 0 0 0
24/05/2017
3.99
 29,000 3.99 4.21 3.93 0 0 0
23/05/2017
3.99
 16,629 4.05 4.21 3.99 0 0 0
22/05/2017
4.05
 33,300 4.10 4.21 4.05 0 0 0
19/05/2017
4.10
 16,700 4.16 4.16 4.10 0 0 0
18/05/2017
4.16
 10,100 4.10 4.16 3.93 0 0 0
17/05/2017
4.10
 1,327 4.10 4.10 4.10 0 0 0
16/05/2017
4.10
 7,100 4.16 4.16 3.99 0 0 0
15/05/2017
4.16
 0 4.16 4.16 4.16 0 0 0
12/05/2017
4.16
 0 4.16 4.16 4.16 0 0 0
11/05/2017
4.16
 1,200 3.88 4.16 3.82 0 0 0
10/05/2017
3.88
 100 4.16 4.16 3.88 0 0 0
09/05/2017
4.16
 0 4.16 4.16 4.16 0 0 0
08/05/2017
4.16
 0 4.16 4.16 4.16 0 0 0
05/05/2017
4.16
 50 4.16 4.16 4.16 0 0 0
04/05/2017
4.16
 200 3.88 4.16 3.82 0 0 0
03/05/2017
3.88
 1,100 4.16 4.16 3.88 0 0 0
28/04/2017
4.16
 0 4.16 4.16 4.16 0 0 0
27/04/2017
4.16
 0 4.16 4.16 4.16 0 0 0
26/04/2017
4.16
 0 4.16 4.16 4.16 0 0 0
25/04/2017
4.16
 0 4.16 4.16 4.16 0 0 0
24/04/2017
4.16
 0 4.16 4.16 4.16 0 0 0
21/04/2017
4.16
 2,004 4.16 4.21 3.82 0 0 0
20/04/2017
4.16
 28,640 4.21 4.21 3.88 0 0 0
19/04/2017
4.21
 1,000 4.16 4.21 4.21 0 0 0
18/04/2017
4.16
 0 4.16 4.16 4.16 0 0 0
17/04/2017
4.16
 0 4.16 4.16 4.16 0 0 0
14/04/2017
4.16
 200 3.82 4.16 3.48 0 0 0
13/04/2017
3.82
 0 3.82 3.82 3.82 0 0 0
12/04/2017
3.82
 2,100 3.88 3.93 3.82 0 0 0
11/04/2017
3.88
 100 4.10 4.10 3.88 0 0 0
10/04/2017
4.10
 1,010 4.16 4.16 3.82 0 0 0
07/04/2017
4.16
 50 4.16 4.16 4.16 0 0 0
05/04/2017
4.16
 3,800 3.88 4.16 3.82 0 0 0
04/04/2017
3.88
 650 4.05 4.05 3.76 0 0 0
03/04/2017
4.05
 0 4.05 4.05 4.05 0 0 0
31/03/2017
4.05
 5,331 4.21 4.21 3.82 0 0 0
30/03/2017
4.21
 25,012 3.88 4.21 3.54 0 0 0
29/03/2017
3.88
 2,100 3.93 3.93 3.88 0 0 0
28/03/2017
3.93
 19,400 3.99 3.99 3.93 0 0 0
27/03/2017
3.99
 100 4.10 4.10 3.99 0 0 0
24/03/2017
4.10
 0 4.10 4.10 4.10 0 0 0
23/03/2017
4.10
 6,700 4.27 4.27 3.93 0 0 0
22/03/2017
4.27
 61 4.27 4.27 4.27 0 0 0
21/03/2017
4.27
 0 4.27 4.27 4.27 0 0 0
20/03/2017
4.27
 5,000 4.05 4.27 4.10 0 0 0
17/03/2017
4.05
 0 4.05 4.05 4.05 0 0 0
16/03/2017
4.05
 0 4.05 4.05 4.05 0 0 0
15/03/2017
4.05
 691 4.27 4.27 4.05 0 0 0
14/03/2017
4.27
 20 4.27 4.27 4.27 0 0 0
13/03/2017
4.27
 400 4.16 4.27 4.16 0 0 0
10/03/2017
4.16
 200 4.05 4.16 4.16 0 0 0
09/03/2017
4.05
 31,300 4.05 4.10 4.05 0 0 0
08/03/2017
4.05
 35,300 4.50 4.50 4.05 0 0 0
07/03/2017
4.50
 2,400 4.50 4.61 4.10 0 0 0
06/03/2017
4.50
 6,158 4.44 4.50 4.44 0 0 0
03/03/2017
4.44
 0 4.44 4.44 4.44 0 0 0
02/03/2017
4.44
 3,200 4.55 4.78 4.44 0 0 0
01/03/2017
4.55
 1,000 4.44 4.55 4.44 0 0 0
28/02/2017
4.44
 1,100 4.21 4.44 4.38 0 0 0
27/02/2017
4.21
 2,900 4.16 4.27 4.21 0 0 0
24/02/2017
4.16
 100 4.16 4.16 4.16 0 0 0
23/02/2017
4.16
 2,310 4.44 4.50 4.16 0 0 0
22/02/2017
4.44
 900 4.44 4.44 4.38 0 0 0
21/02/2017
4.44
 2,123 4.44 4.44 4.44 2,000 0 0.0
20/02/2017
4.44
 2,350 4.38 4.50 4.21 0 0 0
17/02/2017
4.38
 0 4.38 4.38 4.38 0 0 0
16/02/2017
4.38
 148 4.16 4.38 4.38 0 0 0
15/02/2017
4.16
 400 4.44 4.50 4.16 0 0 0
14/02/2017
4.44
 3,000 4.38 4.78 4.44 2,400 0 0.0
13/02/2017
4.38
 100 4.38 4.38 4.38 0 0 0
10/02/2017
4.38
 200 4.38 4.38 4.38 0 0 0
09/02/2017
4.38
 100 4.44 4.44 4.38 0 0 0
08/02/2017
4.44
 0 4.44 4.44 4.44 0 0 0
07/02/2017
4.44
 100 4.10 4.44 4.44 0 0 0
06/02/2017
4.10
 12,200 4.55 4.55 4.10 0 0 0
03/02/2017
4.55
 1,300 5.06 5.06 4.55 0 0 0
02/02/2017
5.06
 0 5.06 5.06 5.06 0 0 0
25/01/2017
5.06
 0 5.06 5.06 5.06 0 0 0
24/01/2017
5.06
 27 5.06 5.06 5.06 0 0 0
23/01/2017
5.06
 1,000 4.61 5.06 4.61 0 0 0
20/01/2017
4.61
 0 4.61 4.61 4.61 0 0 0
19/01/2017
4.61
 0 4.61 4.61 4.61 0 0 0
18/01/2017
4.61
 0 4.61 4.61 4.61 0 0 0
17/01/2017
4.61
 1,100 4.33 4.61 3.93 0 0 0
16/01/2017
4.33
 0 4.33 4.33 4.33 0 0 0
13/01/2017
4.33
 100 4.33 4.33 4.33 0 0 0
12/01/2017
4.33
 0 4.33 4.33 4.33 0 0 0
11/01/2017
4.33
 0 4.33 4.33 4.33 0 0 0
10/01/2017
4.33
 432 4.21 4.33 4.33 0 0 0
09/01/2017
4.21
 500 4.21 4.21 4.21 0 0 0
06/01/2017
4.21
 0 4.21 4.21 4.21 0 0 0
05/01/2017
4.21
 0 4.21 4.21 4.21 0 0 0
04/01/2017
4.21
 300 4.21 4.21 4.16 0 0 0
03/01/2017
4.21
 2,000 4.27 4.27 4.21 0 0 0
30/12/2016
4.27
 0 4.27 4.27 4.27 0 0 0
29/12/2016
4.27
 0 4.27 4.27 4.27 0 0 0
28/12/2016
4.27
 2 4.27 4.27 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |