CTCP Xây dựng DIC Holdings (dc4)

7.49
0.04
(0.54%)
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
(2026-05-13) 		-1.14 -13.23% 3,252,700 -13,800 0
7.45
8.66
7.45
2 tháng
(2026-04-13) 		-1.64 -17.98% 6,310,900 -41,670 0
7.45
9.14
7.45
3 tháng
(2026-03-16) 		-1.88 -20.09% 10,130,600 -12,470 -0.2
7.45
9.36
7.45
6 tháng
(2025-12-15) 		-2.97 -28.42% 28,597,300 -58,270 -0.7
7.45
10.85
7.45
12 tháng
(2025-06-17) 		-6.42 -46.19% 166,724,900 -777,170 -4.3
7.45
14.80
7.45
24 tháng
(2024-06-24) 		-2.03 -21.31% 327,421,400 334,686 4.1
7.45
14.80
7.45
36 tháng
(2023-06-28) 		0.81 12.23% 387,773,400 419,386 5.1
6.15
14.80
7.45
60 tháng
(2021-07-08) 		-2.61 -25.85% 447,981,000 428,481 5.4
4.36
25.62
7.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |