CTCP Xây dựng DIC Holdings (dc4)

6.54
-0.03
(-0.46%)
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
(2026-08-12) 		-0.33 -4.78% 1,752,100 -12,000 0
6.54
6.93
6.54
2 tháng
(2026-07-13) 		-0.44 -6.28% 4,291,300 38,320 0
6.16
7.01
6.54
3 tháng
(2026-06-15) 		-0.89 -11.93% 6,023,400 15,920 0
6.16
7.50
6.54
6 tháng
(2026-03-16) 		-1.94 -22.79% 16,177,800 3,450 -0.2
6.16
8.51
6.54
12 tháng
(2025-09-16) 		-4.52 -40.76% 65,862,200 168,450 1.9
6.16
11.32
6.54
24 tháng
(2024-09-23) 		-1.74 -20.96% 316,350,000 254,706 3.1
6.16
13.45
6.54
36 tháng
(2023-09-27) 		-2.04 -23.66% 378,064,400 402,606 4.7
5.59
13.45
6.54
60 tháng
(2021-10-07) 		-2.76 -29.57% 449,449,000 443,701 5.4
3.97
23.29
6.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2009
3.77
 51,600 3.90 3.99 3.71 0 0 0
18/06/2009
3.90
 41,900 3.99 4.03 3.88 0 0 0
17/06/2009
3.99
 66,700 3.96 3.99 3.68 0 0 0
16/06/2009
3.96
 11,800 4.25 4.25 3.96 0 0 0
15/06/2009
4.25
 27,000 4.40 4.41 4.25 0 0 0
12/06/2009
4.40
 105,200 4.70 4.99 4.35 0 0 0
11/06/2009
4.70
 20,900 4.69 4.70 4.41 0 0 0
10/06/2009
4.69
 87,300 4.31 4.69 4.38 0 0 0
09/06/2009
4.31
 108,100 4.63 4.95 4.31 0 0 0
08/06/2009
4.63
 158,700 4.34 4.63 4.60 0 0 0
05/06/2009
4.34
 12,300 4.06 4.34 4.34 0 0 0
04/06/2009
4.06
 7,800 3.80 4.06 4.06 0 0 0
03/06/2009
3.80
 35,900 3.58 3.80 3.80 0 0 0
02/06/2009
3.58
 112,800 3.39 3.58 3.38 0 0 0
01/06/2009
3.39
 25,400 3.20 3.39 3.18 0 0 0
29/05/2009
3.20
 38,500 3.20 3.35 3.03 0 0 0
28/05/2009
3.20
 84,500 3.26 3.35 3.14 0 0 0
27/05/2009
3.26
 240,000 3.32 3.55 3.09 0 0 0
26/05/2009
3.32
 13,900 3.10 3.32 3.32 0 0 0
25/05/2009
3.10
 45,700 2.92 3.10 3.10 0 0 0
22/05/2009
2.92
 256,800 2.77 2.92 2.77 0 0 0
21/05/2009
2.77
 36,000 2.71 2.77 2.71 0 0 0
20/05/2009
2.71
 18,900 2.72 2.74 2.68 0 0 0
19/05/2009
2.72
 29,800 2.69 2.75 2.66 0 0 0
18/05/2009
2.69
 13,800 2.68 2.79 2.63 0 0 0
15/05/2009
2.68
 29,700 2.63 2.74 2.65 0 0 0
14/05/2009
2.63
 24,200 2.62 2.66 2.60 0 0 0
13/05/2009
2.62
 22,600 2.60 2.66 2.60 0 0 0
12/05/2009
2.60
 5,600 2.62 2.72 2.60 0 0 0
11/05/2009
2.62
 11,100 2.65 2.66 2.60 0 0 0
08/05/2009
2.65
 21,300 2.74 2.74 2.59 0 0 0
07/05/2009
2.74
 52,800 2.68 2.79 2.69 0 0 0
06/05/2009
2.68
 30,800 2.83 2.83 2.68 0 0 0
05/05/2009
2.83
 91,600 2.72 2.88 2.83 0 0 0
04/05/2009
2.72
 71,500 2.59 2.72 2.56 0 0 0
29/04/2009
2.59
 7,700 2.57 2.59 2.53 0 0 0
28/04/2009
2.57
 1,600 2.47 2.59 2.57 0 0 0
27/04/2009
2.47
 700 2.68 2.68 2.47 0 0 0
24/04/2009
2.68
 1,400 2.63 2.68 2.60 0 0 0
23/04/2009
2.63
 14,400 2.47 2.63 2.47 0 0 0
22/04/2009
2.47
 10,900 2.39 2.47 2.47 0 0 0
21/04/2009
2.39
 15,900 2.40 2.40 2.24 0 0 0
20/04/2009
2.40
 48,600 2.57 2.57 2.40 0 0 0
17/04/2009
2.57
 41,900 2.66 2.66 2.50 0 0 0
16/04/2009
2.66
 61,100 2.63 2.69 2.63 0 0 0
15/04/2009
2.63
 25,500 2.77 2.77 2.63 0 0 0
14/04/2009
2.77
 37,300 2.97 3.01 2.74 0 0 0
13/04/2009
2.97
 92,700 2.80 3.03 2.88 0 0 0
10/04/2009
2.80
 24,900 2.74 2.92 2.74 0 0 0
09/04/2009
2.74
 14,300 2.80 2.89 2.74 0 0 0
08/04/2009
2.80
 45,600 2.95 2.97 2.77 0 0 0
07/04/2009
2.95
 12,700 2.89 3.00 2.91 0 0 0
03/04/2009
2.89
 49,100 2.74 2.89 2.79 0 3,000 0
02/04/2009
2.74
 29,400 2.66 2.77 2.71 0 0 0
01/04/2009
2.66
 40,500 2.62 2.77 2.66 0 0 0
31/03/2009
2.62
 20,300 2.54 2.62 2.53 0 0 0
30/03/2009
2.54
 41,200 2.36 2.54 2.34 0 0 0
27/03/2009
2.36
 8,700 2.44 2.44 2.36 0 0 0
26/03/2009
2.44
 13,800 2.42 2.44 2.40 0 0 0
25/03/2009
2.42
 16,400 2.44 2.45 2.40 0 0 0
24/03/2009
2.44
 29,700 2.28 2.48 2.39 0 0 0
23/03/2009
2.28
 18,200 2.31 2.40 2.28 0 0 0
20/03/2009
2.31
 18,900 2.37 2.40 2.31 0 0 0
19/03/2009
2.37
 64,200 2.39 2.51 2.37 0 0 0
18/03/2009
2.39
 50,200 2.25 2.39 2.27 0 0 0
17/03/2009
2.25
 24,300 2.22 2.25 2.21 0 0 0
16/03/2009
2.22
 36,700 2.16 2.22 2.18 0 0 0
13/03/2009
2.16
 13,500 2.13 2.19 2.13 0 0 0
12/03/2009
2.13
 10,700 2.25 2.25 2.13 0 0 0
11/03/2009
2.25
 8,600 2.28 2.40 2.25 0 0 0
10/03/2009
2.28
 30,100 2.19 2.28 2.19 0 0 0
09/03/2009
2.19
 22,000 2.07 2.19 2.13 0 0 0
06/03/2009
2.07
 10,200 2.05 2.07 2.04 0 0 0
05/03/2009
2.05
 16,000 2.04 2.05 2.02 0 0 0
04/03/2009
2.04
 6,800 2.01 2.04 2.01 0 0 0
03/03/2009
2.01
 10,700 1.99 2.01 1.99 0 0 0
02/03/2009
1.99
 2,600 1.99 2.02 1.99 0 0 0
27/02/2009
1.99
 11,200 1.98 2.01 1.95 0 0 0
26/02/2009
1.98
 9,300 2.01 2.01 1.95 0 2,700 0
25/02/2009
2.01
 19,800 1.95 2.01 1.96 3,000 0 0
24/02/2009
1.95
 18,400 1.98 1.98 1.95 0 0 0
23/02/2009
1.98
 14,300 1.96 2.04 1.90 0 0 0
20/02/2009
1.96
 5,500 2.01 2.01 1.96 0 0 0
19/02/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
19/02/2009
2.01
 20,700 1.95 2.04 1.98 0 0 0
18/02/2009
1.95
 11,300 1.98 1.98 1.93 0 0 0
17/02/2009
1.98
 18,200 1.98 1.99 1.95 0 0 0
16/02/2009
1.98
 13,000 2.01 2.01 1.98 0 0 0
13/02/2009
2.01
 15,400 1.99 2.01 1.99 0 0 0
12/02/2009
1.99
 12,100 1.96 1.99 1.96 0 0 0
11/02/2009
1.96
 17,900 1.96 1.98 1.93 0 0 0
10/02/2009
1.96
 19,400 2.05 2.05 1.96 0 0 0
09/02/2009
2.05
 10,200 1.99 2.05 1.96 2,700 0 0
06/02/2009
1.99
 14,200 1.92 1.99 1.92 0 0 0
05/02/2009
1.92
 20,100 1.98 2.03 1.88 0 0 0
04/02/2009
1.98
 6,300 2.02 2.03 1.98 0 0 0
03/02/2009
2.02
 17,600 2.05 2.20 1.96 0 0 0
02/02/2009
2.05
 7,500 2.11 2.13 2.05 0 0 0
23/01/2009
2.11
 56,100 1.98 2.12 1.99 0 0 0
22/01/2009
1.98
 10,800 1.99 2.01 1.98 0 0 0
21/01/2009
1.99
 6,200 1.95 2.01 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |