CTCP Xây dựng DIC Holdings (dc4)

6.16
-0.15
(-2.38%)
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
(2026-06-29) 		-0.77 -10.88% 2,083,900 8,800 0
6.16
7.24
6.16
2 tháng
(2026-06-01) 		-1.21 -16.07% 4,166,900 -3,400 0
6.16
7.52
6.16
3 tháng
(2026-05-04) 		-1.87 -22.88% 7,357,100 -48,200 0
6.16
8.18
6.16
6 tháng
(2026-01-30) 		-2.87 -31.28% 20,700,300 9,130 0.1
6.16
9.36
6.16
12 tháng
(2025-08-04) 		-5.37 -45.98% 103,816,600 15,430 1.2
6.16
12.59
6.16
24 tháng
(2024-08-08) 		-1.66 -20.79% 324,240,700 285,086 3.8
6.16
13.45
6.16
36 tháng
(2023-08-14) 		-1.21 -16.11% 386,766,000 379,286 4.8
5.59
13.45
6.16
60 tháng
(2021-08-24) 		-2.82 -30.88% 450,436,800 404,581 5.3
3.97
23.29
6.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2013
2.45
 300 2.23 2.45 2.11 0 0 0
10/05/2013
2.23
 200 2.33 2.55 2.23 0 0 0
09/05/2013
2.33
 1,200 2.58 2.58 2.33 0 0 0
08/05/2013
2.58
 1,300 2.83 2.83 2.58 0 0 0
07/05/2013
2.83
 12,100 2.71 2.83 2.39 0 0 0
06/05/2013
2.71
 12,500 2.93 2.93 2.64 0 0 0
03/05/2013
2.93
 0 2.93 2.93 2.93 0 0 0
02/05/2013
2.93
 0 2.93 2.93 2.93 0 0 0
26/04/2013
2.93
 0 2.93 2.93 2.93 0 0 0
25/04/2013
2.93
 100 2.67 2.93 2.93 0 0 0
24/04/2013
2.67
 100 2.45 2.67 2.67 0 0 0
23/04/2013
2.45
 0 2.45 2.45 2.45 0 0 0
22/04/2013
2.45
 0 2.42 2.45 2.45 0 0 0
18/04/2013
2.42
 600 2.67 2.67 2.42 0 0 0
17/04/2013
2.67
 0 2.67 2.67 2.67 0 0 0
16/04/2013
2.67
 0 2.67 2.67 2.67 0 0 0
15/04/2013
2.67
 0 2.67 2.67 2.67 0 0 0
12/04/2013
2.67
 0 2.67 2.67 2.67 0 0 0
11/04/2013
2.67
 300 2.45 2.67 2.52 0 0 0
10/04/2013
2.45
 0 2.45 2.45 2.45 0 0 0
09/04/2013
2.45
 0 2.45 2.45 2.45 0 0 0
08/04/2013
2.45
 100 2.30 2.45 2.45 0 0 0
05/04/2013
2.30
 3,800 2.33 2.33 2.30 0 0 0
04/04/2013
2.33
 10,400 2.42 2.42 2.20 0 0 0
03/04/2013
2.42
 400 2.49 2.49 2.36 0 0 0
02/04/2013
2.49
 9,500 2.49 2.49 2.36 0 0 0
01/04/2013
2.49
 7,000 2.45 2.49 2.45 0 0 0
29/03/2013
2.45
 12,900 2.42 2.45 2.42 0 0 0
28/03/2013
2.42
 1,000 2.45 2.45 2.42 0 0 0
27/03/2013
2.45
 1,800 2.45 2.49 2.45 0 0 0
26/03/2013
2.45
 1,000 2.39 2.45 2.39 0 0 0
25/03/2013
2.39
 10,400 2.33 2.39 2.36 0 0 0
22/03/2013
2.33
 11,100 2.36 2.39 2.33 0 0 0
21/03/2013
2.36
 10,000 2.39 2.42 2.36 0 0 0
20/03/2013
2.39
 0 2.39 2.39 2.39 0 0 0
19/03/2013
2.39
 8,500 2.36 2.39 2.36 0 0 0
18/03/2013
2.36
 2,500 2.36 2.36 2.36 0 0 0
15/03/2013
2.36
 5,500 2.30 2.39 2.36 0 0 0
14/03/2013
2.30
 1,100 2.33 2.33 2.30 0 0 0
13/03/2013
2.33
 1,000 2.30 2.33 2.33 0 0 0
12/03/2013
2.30
 5,700 2.20 2.33 2.30 0 0 0
11/03/2013
2.20
 11,100 2.27 2.45 2.20 0 0 0
08/03/2013
2.27
 1,000 2.23 2.27 2.27 0 0 0
07/03/2013
2.23
 10,800 2.23 2.23 2.23 0 0 0
06/03/2013
2.23
 3,400 2.23 2.27 2.23 0 0 0
05/03/2013
2.23
 200 2.23 2.45 2.23 0 0 0
04/03/2013
2.23
 4,900 2.14 2.23 2.05 0 0 0
01/03/2013
2.14
 8,100 2.08 2.20 2.14 0 0 0
28/02/2013
2.08
 100 2.05 2.08 2.08 0 0 0
27/02/2013
2.05
 100 2.27 2.27 2.05 0 0 0
26/02/2013
2.27
 2,200 2.52 2.52 2.27 0 0 0
25/02/2013
2.52
 200 2.52 2.52 2.27 0 0 0
22/02/2013
2.52
 0 2.52 2.52 2.52 0 0 0
21/02/2013
2.52
 7,700 2.39 2.52 2.42 0 0 0
20/02/2013
2.39
 1,800 2.36 2.39 2.30 0 0 0
19/02/2013
2.36
 800 2.49 2.55 2.36 0 0 0
18/02/2013
2.49
 100 2.45 2.49 2.49 0 0 0
08/02/2013
2.45
 100 2.42 2.45 2.45 0 0 0
07/02/2013
2.42
 4,300 2.45 2.45 2.30 0 0 0
06/02/2013
2.45
 16,900 2.23 2.45 2.27 0 0 0
05/02/2013
2.23
 3,400 2.23 2.23 2.20 0 0 0
04/02/2013
2.23
 11,800 2.14 2.23 2.14 0 0 0
01/02/2013
2.14
 4,500 2.05 2.14 2.05 0 0 0
31/01/2013
2.05
 12,400 2.05 2.08 2.05 0 0 0
30/01/2013
2.05
 3,600 2.01 2.11 2.01 0 0 0
29/01/2013
2.01
 1,400 2.08 2.08 2.01 0 0 0
28/01/2013
2.08
 2,700 1.95 2.08 2.01 0 0 0
25/01/2013
1.95
 1,200 2.05 2.05 1.95 0 0 0
24/01/2013
2.05
 900 2.14 2.14 2.01 0 0 0
23/01/2013
2.14
 1,000 2.20 2.20 2.14 0 0 0
22/01/2013
2.20
 0 2.20 2.20 2.20 0 0 0
21/01/2013
2.20
 0 2.20 2.20 2.20 0 0 0
18/01/2013
2.20
 100 2.20 2.20 2.20 0 0 0
17/01/2013
2.20
 700 2.11 2.20 2.14 0 0 0
16/01/2013
2.11
 3,500 2.11 2.20 2.11 0 0 0
15/01/2013
2.11
 500 2.14 2.14 2.11 0 0 0
14/01/2013
2.14
 100 2.01 2.14 2.14 0 0 0
11/01/2013
2.01
 600 1.92 2.01 1.98 0 0 0
10/01/2013
1.92
 0 1.92 1.92 1.92 0 0 0
09/01/2013
1.92
 1,100 1.98 2.05 1.92 0 0 0
08/01/2013
1.98
 1,500 2.01 2.08 1.98 0 0 0
07/01/2013
2.01
 700 2.14 2.14 2.01 0 0 0
04/01/2013
2.14
 6,000 2.17 2.17 2.14 0 0 0
03/01/2013
2.17
 500 2.17 2.17 2.17 0 0 0
02/01/2013
2.17
 7,100 2.20 2.27 2.17 0 0 0
28/12/2012
2.20
 900 2.14 2.27 2.11 0 0 0
27/12/2012
2.14
 800 2.11 2.14 1.98 0 0 0
26/12/2012
2.11
 0 2.11 2.11 2.11 0 0 0
25/12/2012
2.11
 100 2.08 2.11 2.11 0 0 0
24/12/2012
2.08
 3,200 2.11 2.11 1.98 0 0 0
21/12/2012
2.11
 100 1.98 2.11 2.11 0 0 0
20/12/2012
1.98
 100 1.95 1.98 1.98 0 0 0
19/12/2012
1.95
 300 1.86 1.98 1.95 0 0 0
18/12/2012
1.86
 3,300 1.86 1.86 1.86 0 0 0
17/12/2012
1.86
 1,000 1.95 1.95 1.86 0 0 0
14/12/2012
1.95
 6,200 1.95 1.95 1.86 0 0 0
13/12/2012
1.95
 0 1.95 1.95 1.95 0 0 0
12/12/2012
1.95
 600 1.92 1.95 1.92 0 0 0
11/12/2012
1.92
 1,400 1.83 1.92 1.83 0 0 0
10/12/2012
1.83
 0 1.83 1.83 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |