CTCP Xây dựng DIC Holdings (dc4)

9.32
-0.04
(-0.43%)
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
(2026-02-11) 		-0.71 -7.11% 4,652,700 66,200 0.6
8.95
10.15
9.36
2 tháng
(2026-01-12) 		-0.83 -8.22% 12,686,200 -3,600 -0.0
8.95
10.30
9.36
3 tháng
(2025-12-15) 		-1.18 -11.29% 18,176,300 -57,500 -0.6
8.95
10.85
9.36
6 tháng
(2025-09-15) 		-2.98 -24.33% 50,019,200 153,000 2.0
8.95
12.45
9.36
12 tháng
(2025-03-18) 		-3.09 -25.02% 222,549,900 111,700 1.0
8.95
14.80
9.36
24 tháng
(2024-03-25) 		0.77 9% 331,579,500 301,756 3.9
7.97
14.80
9.36
36 tháng
(2023-03-29) 		4.15 81.12% 380,772,900 421,271 5.2
5.08
14.80
9.36
60 tháng
(2021-04-08) 		-2.28 -19.76% 439,205,600 430,351 5.5
4.36
25.62
9.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2013
2.60
 8,200 2.63 2.63 2.42 0 0 0
07/10/2013
2.63
 20,200 2.49 2.63 2.53 0 0 0
04/10/2013
2.49
 22,400 2.42 2.49 2.42 0 0 0
03/10/2013
2.42
 1,700 2.42 2.60 2.42 0 0 0
02/10/2013
2.42
 200 2.42 2.42 2.42 0 0 0
01/10/2013
2.42
 0 2.42 2.42 2.42 0 0 0
30/09/2013
2.42
 300 2.67 2.67 2.42 0 0 0
27/09/2013
2.67
 300 2.42 2.67 2.22 0 0 0
26/09/2013
2.42
 100 2.32 2.42 2.42 0 0 0
25/09/2013
2.32
 1,000 2.42 2.42 2.32 0 0 0
24/09/2013
2.42
 0 2.42 2.42 2.42 0 0 0
23/09/2013
2.42
 0 2.42 2.42 2.42 0 0 0
20/09/2013
2.42
 15,000 2.42 2.42 2.35 0 0 0
19/09/2013
2.42
 14,000 2.28 2.42 2.32 0 0 0
18/09/2013
2.28
 0 2.28 2.28 2.28 0 0 0
17/09/2013
2.28
 5,000 2.22 2.28 2.28 0 0 0
16/09/2013
2.22
 0 2.22 2.22 2.22 0 0 0
13/09/2013
2.22
 10,000 2.15 2.22 2.18 0 0 0
12/09/2013
2.15
 0 2.15 2.15 2.15 0 0 0
11/09/2013
2.15
 0 2.15 2.15 2.15 0 0 0
10/09/2013
2.15
 10,000 2.18 2.18 2.15 0 0 0
09/09/2013
2.18
 21,500 2.22 2.22 2.18 0 0 0
06/09/2013
2.22
 500 2.25 2.25 2.22 0 0 0
05/09/2013
2.25
 1,600 2.28 2.28 2.25 0 0 0
04/09/2013
2.28
 5,500 2.32 2.32 2.28 0 0 0
03/09/2013
2.32
 0 2.32 2.32 2.32 0 0 0
30/08/2013
2.32
 0 2.32 2.32 2.32 0 0 0
29/08/2013
2.32
 0 2.32 2.32 2.32 0 0 0
28/08/2013
2.32
 700 2.35 2.35 2.32 0 0 0
27/08/2013
2.35
 1,000 2.25 2.35 2.35 0 0 0
26/08/2013
2.25
 4,500 2.25 2.25 2.25 0 0 0
23/08/2013
2.25
 100 2.25 2.25 2.25 0 0 0
22/08/2013
2.25
 200 2.25 2.25 2.25 0 0 0
21/08/2013
2.25
 1,200 2.18 2.25 2.25 0 0 0
20/08/2013
2.18
 0 2.18 2.18 2.18 0 0 0
19/08/2013
2.18
 3,300 2.28 2.28 2.18 0 0 0
16/08/2013
2.28
 1,300 2.08 2.28 2.28 0 0 0
15/08/2013
2.08
 2,620 2.28 2.28 2.08 0 0 0
14/08/2013
2.28
 100 2.28 2.28 2.28 0 0 0
13/08/2013
2.28
 10,700 2.35 2.35 2.28 0 0 0
12/08/2013
2.35
 2,200 2.32 2.35 2.32 0 0 0
09/08/2013
2.32
 0 2.32 2.32 2.32 0 0 0
08/08/2013
2.32
 3,800 2.49 2.49 2.32 0 0 0
07/08/2013
2.49
 0 2.49 2.49 2.49 0 0 0
06/08/2013
2.49
 100 2.28 2.49 2.49 0 0 0
05/08/2013
2.28
 0 2.28 2.28 2.28 0 0 0
02/08/2013
2.28
 575 2.28 2.28 2.28 0 0 0
01/08/2013
2.28
 2,500 2.32 2.32 2.28 0 0 0
31/07/2013
2.32
 1,500 2.42 2.42 2.32 0 0 0
30/07/2013
2.42
 0 2.42 2.42 2.42 0 0 0
29/07/2013
2.42
 100 2.25 2.42 2.42 0 0 0
26/07/2013
2.25
 8,900 2.28 2.28 2.25 0 0 0
25/07/2013
2.28
 100 2.28 2.28 2.28 0 0 0
24/07/2013
2.28
 1,700 2.35 2.35 2.28 0 0 0
23/07/2013
2.35
 8,600 2.35 2.35 2.35 0 0 0
22/07/2013
2.35
 1,300 2.39 2.39 2.35 0 0 0
19/07/2013
2.39
 400 2.39 2.39 2.18 0 0 0
18/07/2013
2.39
 100 2.56 2.56 2.39 0 0 0
17/07/2013
2.56
 0 2.56 2.56 2.56 0 0 0
16/07/2013
2.56
 100 2.39 2.56 2.56 0 0 0
15/07/2013
2.39
 200 2.42 2.42 2.22 0 0 0
12/07/2013
2.42
 0 2.42 2.42 2.42 0 0 0
11/07/2013
2.42
 0 2.42 2.42 2.42 0 0 0
10/07/2013
2.42
 0 2.42 2.42 2.42 0 0 0
09/07/2013
2.42
 0 2.42 2.42 2.42 0 0 0
08/07/2013
2.42
 0 2.42 2.42 2.42 0 0 0
05/07/2013
2.42
 800 2.39 2.42 2.42 0 0 0
04/07/2013
2.39
 0 2.39 2.39 2.39 0 0 0
03/07/2013
2.39
 1,100 2.42 2.42 2.39 0 0 0
02/07/2013
2.42
 11,500 2.42 2.42 2.42 0 0 0
01/07/2013
2.42
 800 2.35 2.42 2.35 0 0 0
28/06/2013
2.35
 0 2.35 2.35 2.35 0 0 0
27/06/2013
2.35
 1,000 2.56 2.56 2.35 0 0 0
26/06/2013
2.56
 700 2.49 2.56 2.28 0 500 -0.0
25/06/2013
2.49
 0 2.49 2.49 2.49 0 0 0
24/06/2013
2.49
 1,900 2.49 2.49 2.49 0 0 0
21/06/2013
2.49
 0 2.49 2.49 2.49 0 0 0
20/06/2013
2.49
 0 2.49 2.49 2.49 0 0 0
19/06/2013
2.49
 0 2.49 2.49 2.49 0 0 0
18/06/2013
2.49
 0 2.49 2.49 2.49 0 0 0
17/06/2013
2.49
 1,100 2.49 2.49 2.49 0 0 0
14/06/2013
2.49
 300 2.46 2.67 2.49 0 0 0
13/06/2013
2.46
 16,000 2.42 2.46 2.42 0 0 0
12/06/2013
2.42
 3,900 2.35 2.42 2.39 0 0 0
11/06/2013
2.35
 1,900 2.35 2.35 2.35 0 0 0
10/06/2013
2.35
 14,100 2.42 2.42 2.35 0 0 0
07/06/2013
2.42
 2,000 2.39 2.42 2.35 0 0 0
06/06/2013
2.39
 5,800 2.42 2.42 2.35 0 0 0
05/06/2013
2.42
 13,300 2.42 2.42 2.35 0 0 0
04/06/2013
2.42
 300 2.46 2.46 2.42 0 0 0
03/06/2013
2.46
 1,700 2.49 2.49 2.46 0 0 0
31/05/2013
2.49
 0 2.49 2.49 2.49 0 0 0
30/05/2013
2.49
 0 2.49 2.49 2.49 0 0 0
29/05/2013
2.49
 2,200 2.53 2.53 2.49 0 0 0
28/05/2013
2.53
 7,000 2.67 2.67 2.53 0 0 0
27/05/2013
2.67
 0 2.67 2.67 2.67 0 0 0
24/05/2013
2.67
 400 2.53 2.67 2.53 0 0 0
23/05/2013
2.53
 800 2.77 2.77 2.53 0 0 0
22/05/2013
2.77
 9,500 2.77 3.01 2.49 0 0 0
21/05/2013
2.77
 0 2.77 2.77 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |