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)
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
26/07/2012
2.53
 200 2.42 2.53 2.53 0 0 0
25/07/2012
2.42
 200 2.32 2.42 2.42 0 0 0
24/07/2012
2.32
 9,800 2.42 2.42 2.32 0 0 0
23/07/2012
2.42
 0 2.42 2.42 2.42 0 0 0
20/07/2012
2.42
 1,500 2.49 2.49 2.42 500 0 0.0
19/07/2012
2.49
 700 2.42 2.49 2.42 0 0 0
18/07/2012
2.42
 400 2.42 2.46 2.42 0 0 0
17/07/2012
2.42
 2,100 2.42 2.42 2.42 0 0 0
16/07/2012
2.42
 0 2.42 2.42 2.42 0 0 0
13/07/2012
2.42
 100 2.28 2.42 2.42 0 0 0
12/07/2012
2.28
 500 2.32 2.32 2.28 0 0 0
11/07/2012
2.32
 400 2.32 2.32 2.32 0 0 0
10/07/2012
2.32
 0 2.32 2.32 2.32 0 0 0
09/07/2012
2.32
 400 2.35 2.35 2.32 0 0 0
06/07/2012
2.35
 1,900 2.35 2.35 2.35 0 0 0
05/07/2012
2.35
 500 2.35 2.35 2.35 0 0 0
04/07/2012
2.35
 500 2.32 2.35 2.35 0 0 0
03/07/2012
2.32
 2,900 2.46 2.46 2.32 0 0 0
02/07/2012
2.46
 0 2.46 2.46 2.46 0 0 0
29/06/2012
2.46
 0 2.46 2.46 2.46 0 0 0
28/06/2012
2.46
 0 2.46 2.46 2.46 0 0 0
27/06/2012
2.46
 1,200 2.46 2.46 2.46 0 0 0
26/06/2012
2.46
 5,400 2.63 2.63 2.46 0 0 0
25/06/2012
2.63
 100 2.49 2.63 2.63 0 0 0
22/06/2012
2.49
 5,900 2.56 2.56 2.39 0 0 0
21/06/2012
2.56
 0 2.56 2.56 2.56 0 0 0
20/06/2012
2.56
 200 2.49 2.56 2.46 0 0 0
19/06/2012
2.49
 3,200 2.53 2.53 2.49 0 0 0
18/06/2012
2.53
 600 2.70 2.70 2.53 0 0 0
15/06/2012
2.70
 1,000 2.80 2.80 2.70 0 0 0
14/06/2012
2.80
 0 2.80 2.80 2.80 0 0 0
13/06/2012
2.80
 0 2.80 2.80 2.80 0 0 0
12/06/2012
2.80
 600 2.73 2.80 2.56 0 0 0
11/06/2012
2.73
 200 2.70 2.73 2.73 0 0 0
08/06/2012
2.70
 6,700 2.67 2.70 2.56 0 0 0
07/06/2012
2.67
 900 2.49 2.67 2.63 0 0 0
06/06/2012
2.49
 0 2.49 2.49 2.49 0 0 0
05/06/2012
2.49
 1,200 2.35 2.49 2.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |