CTCP Xây dựng DIC Holdings (dc4)

9.29
-0.07
(-0.75%)
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)
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
18/09/2012
2.46
 0 2.49 2.46 2.46 0 0 0
17/09/2012
2.49
 1,500 2.39 2.49 2.39 0 0 0
14/09/2012
2.39
 3,500 2.32 2.39 2.35 0 0 0
13/09/2012
2.32
 0 2.32 2.32 2.32 0 0 0
12/09/2012
2.32
 200 2.25 2.32 2.32 0 0 0
11/09/2012
2.25
 0 2.25 2.25 2.25 0 0 0
10/09/2012
2.25
 100 2.39 2.39 2.25 0 0 0
07/09/2012
2.39
 0 2.39 2.39 2.39 0 0 0
06/09/2012
2.39
 100 2.35 2.39 2.39 0 0 0
05/09/2012
2.35
 0 2.35 2.35 2.35 0 0 0
04/09/2012
2.35
 0 2.35 2.35 2.35 0 0 0
31/08/2012
2.35
 0 2.35 2.35 2.35 0 0 0
30/08/2012
2.35
 0 2.35 2.35 2.35 0 0 0
29/08/2012
2.35
 0 2.35 2.35 2.35 0 0 0
28/08/2012
2.35
 7,100 2.22 2.35 2.15 0 0 0
27/08/2012
2.22
 1,700 2.32 2.32 2.22 0 0 0
24/08/2012
2.32
 16,500 2.18 2.32 2.28 0 0 0
23/08/2012
2.18
 1,100 2.32 2.32 2.18 0 0 0
22/08/2012
2.32
 20,700 2.32 2.32 2.32 0 0 0
21/08/2012
2.32
 3,600 2.46 2.46 2.32 0 0 0
20/08/2012
2.46
 7,500 2.35 2.46 2.39 0 0 0
17/08/2012
2.35
 5,500 2.35 2.35 2.35 0 0 0
16/08/2012
2.35
 100 2.39 2.39 2.35 0 0 0
15/08/2012
2.39
 10,500 2.46 2.46 2.35 0 0 0
14/08/2012
2.46
 2,300 2.42 2.46 2.42 0 0 0
13/08/2012
2.42
 12,900 2.49 2.49 2.42 0 0 0
10/08/2012
2.49
 300 2.42 2.53 2.42 0 0 0
09/08/2012
2.42
 100 2.53 2.53 2.42 0 0 0
08/08/2012
2.53
 2,100 2.39 2.53 2.39 0 0 0
07/08/2012
2.39
 4,200 2.35 2.39 2.22 0 0 0
06/08/2012
2.35
 100 2.35 2.35 2.35 0 0 0
03/08/2012
2.35
 0 2.35 2.35 2.35 0 0 0
02/08/2012
2.35
 500 2.32 2.42 2.35 0 0 0
01/08/2012
2.32
 600 2.42 2.42 2.32 0 0 0
31/07/2012
2.42
 0 2.42 2.42 2.42 0 0 0
30/07/2012
2.42
 2,000 2.53 2.53 2.42 0 0 0
27/07/2012
2.53
 0 2.53 2.53 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |