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) 		-0.80 -11.30% 2,010,600 6,300 0
6.28
7.24
6.31
2 tháng
(2026-05-29) 		-1.13 -15.24% 4,246,000 -5,700 0
6.28
7.52
6.31
3 tháng
(2026-04-29) 		-1.77 -21.94% 7,454,400 -49,500 0
6.28
8.18
6.31
6 tháng
(2026-01-29) 		-2.79 -30.78% 20,714,800 6,430 0.1
6.28
9.36
6.31
12 tháng
(2025-08-04) 		-5.40 -46.24% 103,743,300 12,930 1.2
6.28
12.59
6.31
24 tháng
(2024-08-07) 		-1.92 -23.38% 324,208,900 286,086 3.8
6.28
13.45
6.31
36 tháng
(2023-08-14) 		-1.24 -16.51% 386,692,700 376,786 4.8
5.59
13.45
6.31
60 tháng
(2021-08-23) 		-2.88 -31.46% 450,378,900 402,081 5.3
3.97
23.29
6.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2010
3.62
 52,600 3.83 3.95 3.62 0 0 0
06/12/2010
3.83
 125,900 3.65 3.88 3.83 0 0 0
03/12/2010
3.65
 19,300 3.41 3.65 3.65 0 0 0
02/12/2010
3.41
 109,100 3.15 3.41 3.22 0 0 0
01/12/2010
3.15
 36,900 3.27 3.38 3.08 0 0 0
30/11/2010
3.27
 61,600 3.10 3.27 3.17 0 0 0
29/11/2010
3.10
 43,500 2.98 3.10 2.84 2,000 0 0.0
26/11/2010
2.98
 44,100 2.98 3.03 2.84 0 0 0
25/11/2010
2.98
 26,200 2.79 2.98 2.84 0 0 0
24/11/2010
2.79
 11,900 2.75 2.82 2.65 0 0 0
23/11/2010
2.75
 16,900 2.58 2.75 2.65 0 0 0
22/11/2010
2.58
 48,500 2.72 2.72 2.58 0 0 0
19/11/2010
2.72
 31,200 2.86 2.96 2.72 0 0 0
18/11/2010
2.86
 22,000 2.67 2.86 2.77 0 0 0
17/11/2010
2.67
 11,900 2.58 2.72 2.65 0 0 0
16/11/2010
2.58
 23,500 2.67 2.67 2.51 0 0 0
15/11/2010
2.67
 33,300 2.75 2.75 2.58 0 0 0
12/11/2010
2.75
 38,300 2.94 2.94 2.75 0 0 0
11/11/2010
2.94
 12,500 2.94 3.03 2.89 0 0 0
10/11/2010
2.94
 17,600 3.08 3.08 2.91 0 0 0
09/11/2010
3.08
 13,800 3.17 3.20 3.03 0 0 0
08/11/2010
3.17
 3,700 3.27 3.29 3.15 0 0 0
05/11/2010
3.27
 29,000 3.20 3.31 3.22 0 0 0
04/11/2010
3.20
 30,600 3.05 3.20 3.12 0 0 0
03/11/2010
3.05
 18,000 3.20 3.22 3.05 0 0 0
02/11/2010
3.20
 17,000 3.27 3.27 3.08 0 0 0
01/11/2010
3.27
 19,400 3.31 3.31 3.20 0 0 0
29/10/2010
3.31
 12,200 3.29 3.38 3.27 0 0 0
28/10/2010
3.29
 7,800 3.34 3.38 3.29 0 0 0
27/10/2010
3.34
 21,700 3.43 3.50 3.31 0 0 0
26/10/2010
3.43
 38,600 3.31 3.43 3.34 0 0 0
25/10/2010
3.31
 25,000 3.27 3.31 3.12 0 0 0
22/10/2010
3.27
 21,400 3.27 3.41 3.27 2,400 0 0.0
21/10/2010
3.27
 25,500 3.50 3.55 3.22 0 0 0
20/10/2010
3.50
 25,600 3.65 3.65 3.43 0 0 0
19/10/2010
3.65
 34,900 3.88 3.88 3.65 0 0 0
18/10/2010
3.88
 400 4.00 4.00 3.88 0 0 0
15/10/2010
4.00
 6,900 3.88 4.00 3.83 0 0 0
14/10/2010
3.88
 4,200 3.86 4.05 3.88 0 0 0
13/10/2010
3.86
 6,500 4.00 4.00 3.86 0 0 0
12/10/2010
4.00
 6,200 3.91 4.00 3.79 0 0 0
11/10/2010
3.91
 3,600 4.02 4.02 3.91 0 0 0
08/10/2010
4.02
 11,900 4.00 4.02 3.91 0 0 0
07/10/2010
4.00
 5,000 4.07 4.21 3.93 0 0 0
06/10/2010
4.07
 12,000 4.02 4.07 3.95 0 0 0
05/10/2010
4.02
 11,900 3.91 4.02 3.91 0 0 0
04/10/2010
3.91
 32,800 4.12 4.12 3.88 0 0 0
01/10/2010
4.12
 4,900 4.19 4.26 4.12 0 0 0
30/09/2010
4.19
 20,200 4.17 4.19 4.09 0 0 0
29/09/2010
4.17
 26,100 4.33 4.36 4.17 0 0 0
28/09/2010
4.33
 8,100 4.38 4.40 4.28 0 0 0
27/09/2010
4.38
 4,700 4.50 4.62 4.38 0 0 0
24/09/2010
4.50
 21,600 4.73 4.73 4.45 0 0 0
23/09/2010
4.73
 88,900 4.57 4.88 4.50 0 2,400 -0.0
22/09/2010
4.57
 72,900 4.28 4.57 4.43 0 0 0
21/09/2010
4.28
 27,200 4.26 4.33 4.24 0 0 0
20/09/2010
4.26
 41,100 4.33 4.40 4.26 0 0 0
17/09/2010
4.33
 20,400 4.26 4.38 4.17 0 0 0
16/09/2010
4.26
 5,700 4.14 4.26 4.14 0 0 0
15/09/2010
4.14
 10,900 4.28 4.28 4.14 0 0 0
14/09/2010
4.28
 20,500 4.07 4.28 4.02 0 0 0
13/09/2010
4.07
 36,400 4.19 4.19 3.98 0 0 0
10/09/2010
4.19
 48,300 4.52 4.62 4.19 0 0 0
09/09/2010
4.52
 30,300 4.17 4.54 4.31 0 0 0
08/09/2010
4.17
 13,000 4.45 4.45 4.17 0 1,000 -0.0
07/09/2010
4.45
 13,400 4.64 4.64 4.36 0 0 0
06/09/2010
4.64
 62,500 4.47 4.64 4.57 0 0 0
01/09/2010
4.47
 34,100 4.40 4.57 4.26 0 0 0
31/08/2010
4.40
 23,400 4.17 4.45 4.17 0 0 0
30/08/2010
4.17
 15,900 4.00 4.17 4.17 3,000 0 0.1
27/08/2010
4.00
 15,000 4.12 4.12 3.79 0 0 0
26/08/2010
4.12
 16,500 3.95 4.17 3.91 0 0 0
25/08/2010
3.95
 44,300 4.26 4.26 3.91 1,000 0 0.0
24/08/2010
4.26
 23,300 4.43 4.43 4.09 0 0 0
23/08/2010
4.43
 10,900 4.45 4.52 4.26 1,000 0 0.0
20/08/2010
4.45
 13,500 4.50 4.50 4.38 1,000 0 0.0
19/08/2010
4.50
 24,200 4.50 4.62 4.26 0 0 0
18/08/2010
4.50
 43,400 4.64 4.64 4.43 0 0 0
17/08/2010
4.64
 14,000 4.71 4.73 4.62 0 0 0
16/08/2010
4.71
 21,200 4.57 4.71 4.62 2,000 0 0.0
13/08/2010
4.57
 13,100 4.28 4.59 4.21 0 0 0
12/08/2010
4.28
 55,000 4.71 4.71 4.28 0 0 0
11/08/2010
4.71
 27,700 4.57 4.71 4.50 0 0 0
10/08/2010
4.57
 52,100 4.73 5.09 4.47 0 0 0
09/08/2010
4.73
 14,800 5.11 5.11 4.73 0 0 0
06/08/2010
5.11
 17,200 5.21 5.37 4.97 0 0 0
05/08/2010
5.21
 31,200 5.28 5.28 5.16 0 0 0
04/08/2010
5.28
 49,300 5.42 5.44 5.21 0 0 0
03/08/2010
5.42
 27,500 5.44 5.63 5.42 0 0 0
02/08/2010
5.44
 15,400 5.56 5.63 5.44 0 0 0
30/07/2010
5.56
 9,300 5.52 5.80 5.56 0 0 0
29/07/2010
5.52
 8,300 5.44 5.68 5.21 0 0 0
28/07/2010
5.44
 45,100 5.68 5.73 5.44 0 0 0
27/07/2010
5.68
 39,900 5.59 5.80 5.61 0 0 0
26/07/2010
5.59
 47,100 5.92 5.92 5.59 0 0 0
23/07/2010
5.92
 21,500 5.92 6.27 5.80 0 0 0
22/07/2010
5.92
 29,000 6.25 6.25 5.89 0 0 0
21/07/2010
6.25
 213,100 6.11 6.49 6.08 0 0 0
20/07/2010
6.11
 86,000 5.75 6.11 5.80 0 0 0
19/07/2010
5.75
 82,600 5.63 5.85 5.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |