CTCP Xây dựng DIC Holdings (dc4)

7.45
-0.03
(-0.40%)
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)
21/03/2013
2.60
 10,000 2.63 2.67 2.60 0 0 0
20/03/2013
2.63
 0 2.63 2.63 2.63 0 0 0
19/03/2013
2.63
 8,500 2.60 2.63 2.60 0 0 0
18/03/2013
2.60
 2,500 2.60 2.60 2.60 0 0 0
15/03/2013
2.60
 5,500 2.53 2.63 2.60 0 0 0
14/03/2013
2.53
 1,100 2.56 2.56 2.53 0 0 0
13/03/2013
2.56
 1,000 2.53 2.56 2.56 0 0 0
12/03/2013
2.53
 5,700 2.42 2.56 2.53 0 0 0
11/03/2013
2.42
 11,100 2.49 2.70 2.42 0 0 0
08/03/2013
2.49
 1,000 2.46 2.49 2.49 0 0 0
07/03/2013
2.46
 10,800 2.46 2.46 2.46 0 0 0
06/03/2013
2.46
 3,400 2.46 2.49 2.46 0 0 0
05/03/2013
2.46
 200 2.46 2.70 2.46 0 0 0
04/03/2013
2.46
 4,900 2.35 2.46 2.25 0 0 0
01/03/2013
2.35
 8,100 2.28 2.42 2.35 0 0 0
28/02/2013
2.28
 100 2.25 2.28 2.28 0 0 0
27/02/2013
2.25
 100 2.49 2.49 2.25 0 0 0
26/02/2013
2.49
 2,200 2.77 2.77 2.49 0 0 0
25/02/2013
2.77
 200 2.77 2.77 2.49 0 0 0
22/02/2013
2.77
 0 2.77 2.77 2.77 0 0 0
21/02/2013
2.77
 7,700 2.63 2.77 2.67 0 0 0
20/02/2013
2.63
 1,800 2.60 2.63 2.53 0 0 0
19/02/2013
2.60
 800 2.73 2.80 2.60 0 0 0
18/02/2013
2.73
 100 2.70 2.73 2.73 0 0 0
08/02/2013
2.70
 100 2.67 2.70 2.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |