CTCP Xây dựng DIC Holdings (dc4)

11.15
-0.35
(-3.04%)
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
(2025-11-05) 		-0.10 -0.86% 8,218,100 31,300 0.4
11.15
11.90
11.15
2 tháng
(2025-10-06) 		-0.50 -4.17% 20,754,500 701,800 8.2
11.05
12
11.15
3 tháng
(2025-09-08) 		-0.60 -4.96% 32,710,500 455,100 5.2
11.05
12.45
11.15
6 tháng
(2025-06-09) 		-2.25 -16.36% 144,976,200 -604,900 -2.9
11.05
14.80
11.15
12 tháng
(2024-12-10) 		-0.52 -4.34% 254,220,900 344,900 3.5
9.64
14.80
11.15
24 tháng
(2023-12-18) 		5.25 84.01% 333,689,600 763,556 8.9
6.15
14.80
11.15
36 tháng
(2022-12-21) 		6.14 114.68% 360,640,600 768,471 8.4
4.99
14.80
11.15
60 tháng
(2020-12-31) 		4.31 59.94% 419,746,850 734,051 8.7
4.36
25.62
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2013
2.67
 4,300 2.70 2.70 2.53 0 0 0
06/02/2013
2.70
 16,900 2.46 2.70 2.49 0 0 0
05/02/2013
2.46
 3,400 2.46 2.46 2.42 0 0 0
04/02/2013
2.46
 11,800 2.35 2.46 2.35 0 0 0
01/02/2013
2.35
 4,500 2.25 2.35 2.25 0 0 0
31/01/2013
2.25
 12,400 2.25 2.28 2.25 0 0 0
30/01/2013
2.25
 3,600 2.22 2.32 2.22 0 0 0
29/01/2013
2.22
 1,400 2.28 2.28 2.22 0 0 0
28/01/2013
2.28
 2,700 2.15 2.28 2.22 0 0 0
25/01/2013
2.15
 1,200 2.25 2.25 2.15 0 0 0
24/01/2013
2.25
 900 2.35 2.35 2.22 0 0 0
23/01/2013
2.35
 1,000 2.42 2.42 2.35 0 0 0
22/01/2013
2.42
 0 2.42 2.42 2.42 0 0 0
21/01/2013
2.42
 0 2.42 2.42 2.42 0 0 0
18/01/2013
2.42
 100 2.42 2.42 2.42 0 0 0
17/01/2013
2.42
 700 2.32 2.42 2.35 0 0 0
16/01/2013
2.32
 3,500 2.32 2.42 2.32 0 0 0
15/01/2013
2.32
 500 2.35 2.35 2.32 0 0 0
14/01/2013
2.35
 100 2.22 2.35 2.35 0 0 0
11/01/2013
2.22
 600 2.11 2.22 2.18 0 0 0
10/01/2013
2.11
 0 2.11 2.11 2.11 0 0 0
09/01/2013
2.11
 1,100 2.18 2.25 2.11 0 0 0
08/01/2013
2.18
 1,500 2.22 2.28 2.18 0 0 0
07/01/2013
2.22
 700 2.35 2.35 2.22 0 0 0
04/01/2013
2.35
 6,000 2.39 2.39 2.35 0 0 0
03/01/2013
2.39
 500 2.39 2.39 2.39 0 0 0
02/01/2013
2.39
 7,100 2.42 2.49 2.39 0 0 0
28/12/2012
2.42
 900 2.35 2.49 2.32 0 0 0
27/12/2012
2.35
 800 2.32 2.35 2.18 0 0 0
26/12/2012
2.32
 0 2.32 2.32 2.32 0 0 0
25/12/2012
2.32
 100 2.28 2.32 2.32 0 0 0
24/12/2012
2.28
 3,200 2.32 2.32 2.18 0 0 0
21/12/2012
2.32
 100 2.18 2.32 2.32 0 0 0
20/12/2012
2.18
 100 2.15 2.18 2.18 0 0 0
19/12/2012
2.15
 300 2.04 2.18 2.15 0 0 0
18/12/2012
2.04
 3,300 2.04 2.04 2.04 0 0 0
17/12/2012
2.04
 1,000 2.15 2.15 2.04 0 0 0
14/12/2012
2.15
 6,200 2.15 2.15 2.04 0 0 0
13/12/2012
2.15
 0 2.15 2.15 2.15 0 0 0
12/12/2012
2.15
 600 2.11 2.15 2.11 0 0 0
11/12/2012
2.11
 1,400 2.01 2.11 2.01 0 0 0
10/12/2012
2.01
 0 2.01 2.01 2.01 0 0 0
07/12/2012
2.01
 0 2.01 2.01 2.01 0 0 0
06/12/2012
2.01
 100 2.08 2.08 2.01 0 0 0
05/12/2012
2.08
 0 2.08 2.08 2.08 0 0 0
04/12/2012
2.08
 500 1.97 2.08 2.08 0 0 0
03/12/2012
1.97
 500 2.08 2.15 1.97 0 0 0
30/11/2012
2.08
 0 2.08 2.08 2.08 0 0 0
29/11/2012
2.08
 2,000 2.11 2.11 2.08 0 0 0
28/11/2012
2.11
 3,100 2.08 2.11 2.08 0 0 0
27/11/2012
2.08
 3,000 2.08 2.08 2.08 0 3,000 -0.0
26/11/2012
2.08
 3,200 2.15 2.15 2.08 0 0 0
23/11/2012
2.15
 1,100 2.15 2.15 2.15 0 0 0
22/11/2012
2.15
 6,600 2.28 2.28 2.15 0 0 0
21/11/2012
2.28
 200 2.42 2.42 2.28 0 0 0
20/11/2012
2.42
 0 2.42 2.42 2.42 0 0 0
19/11/2012
2.42
 200 2.35 2.42 2.35 0 0 0
16/11/2012
2.35
 0 2.35 2.35 2.35 0 0 0
15/11/2012
2.35
 0 2.35 2.35 2.35 0 0 0
14/11/2012
2.35
 0 2.35 2.35 2.35 0 0 0
13/11/2012
2.35
 0 2.35 2.35 2.35 0 0 0
12/11/2012
2.35
 800 2.22 2.35 2.18 0 0 0
09/11/2012
2.22
 400 2.22 2.22 2.08 0 0 0
08/11/2012
2.22
 100 2.15 2.22 2.22 0 0 0
07/11/2012
2.15
 3,300 2.08 2.15 1.94 0 0 0
06/11/2012
2.08
 100 2.04 2.08 2.08 0 0 0
05/11/2012
2.04
 100 1.94 2.04 2.04 0 0 0
02/11/2012
1.94
 200 2.08 2.08 1.94 0 0 0
01/11/2012
2.08
 4,800 2.15 2.15 2.08 0 0 0
31/10/2012
2.15
 200 2.15 2.15 2.15 0 0 0
30/10/2012
2.15
 1,000 2.15 2.15 2.15 0 0 0
29/10/2012
2.15
 1,100 2.15 2.15 2.08 0 0 0
26/10/2012
2.15
 1,000 2.25 2.25 2.15 0 0 0
25/10/2012
2.25
 0 2.25 2.25 2.25 0 0 0
24/10/2012
2.25
 1,800 2.25 2.25 2.25 0 0 0
23/10/2012
2.25
 6,600 2.25 2.35 2.25 0 0 0
22/10/2012
2.25
 0 2.25 2.25 2.25 0 0 0
19/10/2012
2.25
 1,000 2.39 2.39 2.25 0 0 0
18/10/2012
2.39
 100 2.25 2.39 2.39 0 0 0
17/10/2012
2.25
 1,100 2.25 2.25 2.25 0 0 0
16/10/2012
2.25
 2,300 2.11 2.25 2.25 0 0 0
15/10/2012
2.11
 200 2.15 2.25 2.11 0 0 0
12/10/2012
2.15
 1,000 2.11 2.15 2.15 0 0 0
11/10/2012
2.11
 0 2.11 2.11 2.11 0 0 0
10/10/2012
2.11
 100 2.15 2.15 2.11 0 0 0
09/10/2012
2.15
 1,100 2.25 2.25 2.15 0 0 0
08/10/2012
2.25
 2,500 2.28 2.28 2.25 0 0 0
05/10/2012
2.28
 100 2.22 2.28 2.28 0 0 0
04/10/2012
2.22
 8,800 2.35 2.35 2.22 0 0 0
03/10/2012
2.35
 100 2.22 2.35 2.35 0 0 0
02/10/2012
2.22
 2,500 2.22 2.22 2.08 0 0 0
01/10/2012
2.22
 0 2.22 2.22 2.22 0 0 0
28/09/2012
2.22
 1,400 2.28 2.28 2.22 0 0 0
27/09/2012
2.28
 600 2.18 2.28 2.15 0 0 0
26/09/2012
2.18
 100 2.18 2.18 2.18 0 0 0
25/09/2012
2.18
 1,300 2.32 2.39 2.18 0 0 0
24/09/2012
2.32
 0 2.32 2.32 2.32 0 0 0
21/09/2012
2.32
 700 2.32 2.32 2.32 0 0 0
20/09/2012
2.32
 400 2.46 2.46 2.32 0 0 0
19/09/2012
2.46
 0 2.46 2.46 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |