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)
07/12/2012
1.83
 0 1.83 1.83 1.83 0 0 0
06/12/2012
1.83
 100 1.89 1.89 1.83 0 0 0
05/12/2012
1.89
 0 1.89 1.89 1.89 0 0 0
04/12/2012
1.89
 500 1.79 1.89 1.89 0 0 0
03/12/2012
1.79
 500 1.89 1.95 1.79 0 0 0
30/11/2012
1.89
 0 1.89 1.89 1.89 0 0 0
29/11/2012
1.89
 2,000 1.92 1.92 1.89 0 0 0
28/11/2012
1.92
 3,100 1.89 1.92 1.89 0 0 0
27/11/2012
1.89
 3,000 1.89 1.89 1.89 0 3,000 -0.0
26/11/2012
1.89
 3,200 1.95 1.95 1.89 0 0 0
23/11/2012
1.95
 1,100 1.95 1.95 1.95 0 0 0
22/11/2012
1.95
 6,600 2.08 2.08 1.95 0 0 0
21/11/2012
2.08
 200 2.20 2.20 2.08 0 0 0
20/11/2012
2.20
 0 2.20 2.20 2.20 0 0 0
19/11/2012
2.20
 200 2.14 2.20 2.14 0 0 0
16/11/2012
2.14
 0 2.14 2.14 2.14 0 0 0
15/11/2012
2.14
 0 2.14 2.14 2.14 0 0 0
14/11/2012
2.14
 0 2.14 2.14 2.14 0 0 0
13/11/2012
2.14
 0 2.14 2.14 2.14 0 0 0
12/11/2012
2.14
 800 2.01 2.14 1.98 0 0 0
09/11/2012
2.01
 400 2.01 2.01 1.89 0 0 0
08/11/2012
2.01
 100 1.95 2.01 2.01 0 0 0
07/11/2012
1.95
 3,300 1.89 1.95 1.76 0 0 0
06/11/2012
1.89
 100 1.86 1.89 1.89 0 0 0
05/11/2012
1.86
 100 1.76 1.86 1.86 0 0 0
02/11/2012
1.76
 200 1.89 1.89 1.76 0 0 0
01/11/2012
1.89
 4,800 1.95 1.95 1.89 0 0 0
31/10/2012
1.95
 200 1.95 1.95 1.95 0 0 0
30/10/2012
1.95
 1,000 1.95 1.95 1.95 0 0 0
29/10/2012
1.95
 1,100 1.95 1.95 1.89 0 0 0
26/10/2012
1.95
 1,000 2.05 2.05 1.95 0 0 0
25/10/2012
2.05
 0 2.05 2.05 2.05 0 0 0
24/10/2012
2.05
 1,800 2.05 2.05 2.05 0 0 0
23/10/2012
2.05
 6,600 2.05 2.14 2.05 0 0 0
22/10/2012
2.05
 0 2.05 2.05 2.05 0 0 0
19/10/2012
2.05
 1,000 2.17 2.17 2.05 0 0 0
18/10/2012
2.17
 100 2.05 2.17 2.17 0 0 0
17/10/2012
2.05
 1,100 2.05 2.05 2.05 0 0 0
16/10/2012
2.05
 2,300 1.92 2.05 2.05 0 0 0
15/10/2012
1.92
 200 1.95 2.05 1.92 0 0 0
12/10/2012
1.95
 1,000 1.92 1.95 1.95 0 0 0
11/10/2012
1.92
 0 1.92 1.92 1.92 0 0 0
10/10/2012
1.92
 100 1.95 1.95 1.92 0 0 0
09/10/2012
1.95
 1,100 2.05 2.05 1.95 0 0 0
08/10/2012
2.05
 2,500 2.08 2.08 2.05 0 0 0
05/10/2012
2.08
 100 2.01 2.08 2.08 0 0 0
04/10/2012
2.01
 8,800 2.14 2.14 2.01 0 0 0
03/10/2012
2.14
 100 2.01 2.14 2.14 0 0 0
02/10/2012
2.01
 2,500 2.01 2.01 1.89 0 0 0
01/10/2012
2.01
 0 2.01 2.01 2.01 0 0 0
28/09/2012
2.01
 1,400 2.08 2.08 2.01 0 0 0
27/09/2012
2.08
 600 1.98 2.08 1.95 0 0 0
26/09/2012
1.98
 100 1.98 1.98 1.98 0 0 0
25/09/2012
1.98
 1,300 2.11 2.17 1.98 0 0 0
24/09/2012
2.11
 0 2.11 2.11 2.11 0 0 0
21/09/2012
2.11
 700 2.11 2.11 2.11 0 0 0
20/09/2012
2.11
 400 2.23 2.23 2.11 0 0 0
19/09/2012
2.23
 0 2.23 2.23 2.23 0 0 0
18/09/2012
2.23
 0 2.27 2.23 2.23 0 0 0
17/09/2012
2.27
 1,500 2.17 2.27 2.17 0 0 0
14/09/2012
2.17
 3,500 2.11 2.17 2.14 0 0 0
13/09/2012
2.11
 0 2.11 2.11 2.11 0 0 0
12/09/2012
2.11
 200 2.05 2.11 2.11 0 0 0
11/09/2012
2.05
 0 2.05 2.05 2.05 0 0 0
10/09/2012
2.05
 100 2.17 2.17 2.05 0 0 0
07/09/2012
2.17
 0 2.17 2.17 2.17 0 0 0
06/09/2012
2.17
 100 2.14 2.17 2.17 0 0 0
05/09/2012
2.14
 0 2.14 2.14 2.14 0 0 0
04/09/2012
2.14
 0 2.14 2.14 2.14 0 0 0
31/08/2012
2.14
 0 2.14 2.14 2.14 0 0 0
30/08/2012
2.14
 0 2.14 2.14 2.14 0 0 0
29/08/2012
2.14
 0 2.14 2.14 2.14 0 0 0
28/08/2012
2.14
 7,100 2.01 2.14 1.95 0 0 0
27/08/2012
2.01
 1,700 2.11 2.11 2.01 0 0 0
24/08/2012
2.11
 16,500 1.98 2.11 2.08 0 0 0
23/08/2012
1.98
 1,100 2.11 2.11 1.98 0 0 0
22/08/2012
2.11
 20,700 2.11 2.11 2.11 0 0 0
21/08/2012
2.11
 3,600 2.23 2.23 2.11 0 0 0
20/08/2012
2.23
 7,500 2.14 2.23 2.17 0 0 0
17/08/2012
2.14
 5,500 2.14 2.14 2.14 0 0 0
16/08/2012
2.14
 100 2.17 2.17 2.14 0 0 0
15/08/2012
2.17
 10,500 2.23 2.23 2.14 0 0 0
14/08/2012
2.23
 2,300 2.20 2.23 2.20 0 0 0
13/08/2012
2.20
 12,900 2.27 2.27 2.20 0 0 0
10/08/2012
2.27
 300 2.20 2.30 2.20 0 0 0
09/08/2012
2.20
 100 2.30 2.30 2.20 0 0 0
08/08/2012
2.30
 2,100 2.17 2.30 2.17 0 0 0
07/08/2012
2.17
 4,200 2.14 2.17 2.01 0 0 0
06/08/2012
2.14
 100 2.14 2.14 2.14 0 0 0
03/08/2012
2.14
 0 2.14 2.14 2.14 0 0 0
02/08/2012
2.14
 500 2.11 2.20 2.14 0 0 0
01/08/2012
2.11
 600 2.20 2.20 2.11 0 0 0
31/07/2012
2.20
 0 2.20 2.20 2.20 0 0 0
30/07/2012
2.20
 2,000 2.30 2.30 2.20 0 0 0
27/07/2012
2.30
 0 2.30 2.30 2.30 0 0 0
26/07/2012
2.30
 200 2.20 2.30 2.30 0 0 0
25/07/2012
2.20
 200 2.11 2.20 2.20 0 0 0
24/07/2012
2.11
 9,800 2.20 2.20 2.11 0 0 0
23/07/2012
2.20
 0 2.20 2.20 2.20 0 0 0
20/07/2012
2.20
 1,500 2.27 2.27 2.20 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |