CTCP Xây dựng DIC Holdings (dc4)

11.15
-0.35
(-3.04%)
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
(2025-11-04) 		-0.40 -3.40% 7,604,500 -190,000 -2.2
11.15
11.90
11.50
2 tháng
(2025-10-06) 		-0.65 -5.42% 19,531,700 565,400 6.6
11.05
12
11.50
3 tháng
(2025-09-05) 		-1.30 -10.28% 33,193,200 562,500 6.8
11.05
12.65
11.50
6 tháng
(2025-06-09) 		-2.40 -17.45% 143,753,400 -741,300 -4.4
11.05
14.80
11.50
12 tháng
(2024-12-09) 		-0.21 -1.78% 254,817,100 232,100 2.3
9.64
14.80
11.50
24 tháng
(2023-12-15) 		4.84 74.32% 333,016,500 627,156 7.4
6.15
14.80
11.50
36 tháng
(2022-12-20) 		5.82 105.11% 359,471,000 632,071 6.8
4.99
14.80
11.50
60 tháng
(2020-12-30) 		4.09 56.33% 418,527,820 597,651 7.1
4.36
25.62
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
7.25
 49,500 7.35 7.35 7.20 0 0 0
30/11/2023
7.35
 24,400 7.45 7.45 7.31 0 0 0
29/11/2023
7.45
 12,800 7.32 7.46 7.33 0 1,800 -0.0
28/11/2023
7.32
 25,200 7.40 7.40 7.30 0 1,100 -0.0
27/11/2023
7.40
 11,000 7.53 7.53 7.40 0 900 -0.0
24/11/2023
7.53
 56,100 7.46 7.61 7.31 0 700 -0.0
23/11/2023
7.46
 60,600 7.65 7.93 7.46 100 1,700 -0.0
22/11/2023
7.65
 83,700 7.53 7.70 7.41 3,400 0 0.0
21/11/2023
7.53
 88,300 7.47 7.56 7.48 1,000 0 0.0
20/11/2023
7.47
 60,800 7.57 7.57 7.31 1,400 100 0.0
17/11/2023
7.57
 124,200 7.67 7.81 7.50 100 300 -0.0
16/11/2023
7.67
 37,500 7.69 7.70 7.32 0 0 0
15/11/2023
7.69
 160,200 7.64 7.93 7.60 0 5,400 -0.1
14/11/2023
7.64
 99,400 7.62 7.70 7.47 200 1,800 -0.0
13/11/2023
7.62
 88,800 7.70 7.85 7.54 600 1,500 -0.0
10/11/2023
7.70
 115,000 7.70 8.00 7.58 300 14,500 -0.1
09/11/2023
7.70
 152,500 7.81 8.00 7.70 300 200 0.0
08/11/2023
7.81
 71,100 7.33 7.81 7.33 2,500 0 0.0
07/11/2023
7.33
 28,600 7.47 7.60 7.31 100 800 -0.0
06/11/2023
7.47
 51,100 7.62 7.62 7.40 0 0 0
03/11/2023
7.62
 40,000 7.37 7.62 7.28 1,900 0 0.0
02/11/2023
7.37
 92,100 6.89 7.37 6.64 1,000 0 0.0
01/11/2023
6.89
 44,800 6.85 6.90 6.50 0 0 0
31/10/2023
6.85
 40,100 7.07 7.08 6.85 0 0 0
30/10/2023
7.07
 32,200 7.16 7.16 6.93 0 0 0
27/10/2023
7.16
 61,200 7.27 7.61 6.97 4,000 0 0.0
26/10/2023
7.27
 203,600 7.81 7.81 7.27 6,000 400 0.1
25/10/2023
7.81
 52,700 8.04 8.04 7.77 0 600 -0.0
24/10/2023
8.04
 19,000 8.08 8.16 7.81 0 1,600 -0.0
23/10/2023
8.08
 51,300 7.77 8.08 7.62 400 0 0.0
20/10/2023
7.77
 166,100 7.54 7.89 7.54 600 0 0.0
19/10/2023
7.54
 88,500 7.81 7.85 7.31 0 0 0
18/10/2023
7.81
 131,100 8.39 8.39 7.81 0 0 0
17/10/2023
8.39
 61,900 8.58 8.77 8.39 0 5,100 -0.1
16/10/2023
8.58
 74,700 8.93 9.16 8.54 0 200 -0.0
13/10/2023
8.93
 86,300 8.93 8.93 8.39 0 0 0
12/10/2023
8.93
 122,500 8.97 9.04 8.70 0 100 -0.0
11/10/2023
8.97
 266,800 8.50 9.08 8.31 0 2,300 -0.0
10/10/2023
8.50
 126,800 8.12 8.66 8.20 100 4,800 -0.1
09/10/2023
8.12
 79,900 8.08 8.16 7.85 200 600 -0.0
06/10/2023
8.08
 106,000 7.89 8.20 7.77 2,200 0 0.0
05/10/2023
7.89
 198,600 8.47 8.85 7.89 0 11,900 -0.1
04/10/2023
8.47
 141,300 8.27 8.47 7.77 700 0 0.0
03/10/2023
8.27
 335,900 8.89 8.89 8.27 0 400 -0.0
02/10/2023
8.89
 221,300 9.16 9.24 8.85 100 0 0.0
29/09/2023
9.16
 232,700 8.81 9.27 8.85 0 0 0
28/09/2023
8.81
 120,500 9.47 9.47 8.81 400 7,800 -0.1
27/09/2023
9.47
 510,100 9.47 9.47 8.81 10,000 0 0.1
26/09/2023
9.47
 656,000 10.16 10.16 9.47 8,900 0 0.1
25/09/2023
10.16
 414,200 10.89 10.89 10.16 7,800 0 0.1
22/09/2023
10.89
 487,200 10.81 11.31 10.08 0 600 -0.0
21/09/2023
10.81
 804,600 10.12 10.81 10.16 500 8,900 -0.1
20/09/2023
10.12
 372,400 9.93 10.39 9.77 0 0 0
19/09/2023
9.93
 281,300 9.93 10.31 9.62 0 0 0
18/09/2023
9.93
 307,200 10.16 10.16 9.66 0 0 0
15/09/2023
10.16
 253,300 10.66 10.78 10.16 0 0 0
14/09/2023
10.66
 196,700 10.85 11.01 10.54 0 0 0
13/09/2023
10.85
 239,200 10.85 11.04 10.66 0 0 0
12/09/2023
10.85
 212,200 10.47 10.85 10.47 0 0 0
11/09/2023
10.47
 722,300 10.43 11.12 10.43 0 0 0
08/09/2023
10.43
 281,700 10.47 10.93 10.12 0 0 0
07/09/2023
10.47
 736,000 10.62 11.31 10.47 0 0 0
06/09/2023
10.62
 458,500 9.93 10.62 10.01 0 0 0
05/09/2023
9.93
 481,000 9.31 9.93 9.39 0 0 0
31/08/2023
9.31
 184,200 9.27 9.54 9.27 0 0 0
30/08/2023
9.27
 303,300 9.27 9.39 9.16 0 0 0
29/08/2023
9.27
 243,600 9.24 9.39 9.12 0 0 0
28/08/2023
9.24
 319,100 9.08 9.31 8.97 0 0 0
25/08/2023
9.08
 358,600 8.81 9.24 8.81 0 0 0
24/08/2023
8.81
 221,400 8.27 8.85 8.24 0 0 0
23/08/2023
8.27
 107,000 8.27 8.58 8.24 0 0 0
22/08/2023
8.27
 211,400 8.24 8.62 7.77 0 0 0
21/08/2023
8.24
 519,000 8.74 8.74 8.16 0 0 0
18/08/2023
8.74
 560,100 9.39 9.39 8.74 0 0 0
17/08/2023
9.39
 647,600 9.16 9.77 9.20 1,600 0 0.0
16/08/2023
9.16
 555,800 8.58 9.16 8.47 0 0 0
15/08/2023
8.58
 500,500 8.27 8.70 8.35 0 0 0
14/08/2023
8.27
 194,700 8.08 8.27 8.08 0 0 0
11/08/2023
8.08
 252,500 8.16 8.24 7.59 0 0 0
10/08/2023
8.16
 84,700 8.08 8.39 7.97 0 0 0
09/08/2023
8.08
 76,700 8.00 8.16 7.85 0 0 0
08/08/2023
8.00
 85,900 8.20 8.31 7.97 0 0 0
07/08/2023
8.20
 118,400 8.24 8.62 8.04 0 0 0
04/08/2023
8.24
 207,000 7.70 8.24 7.70 0 1,800 -0.0
03/08/2023
7.70
 127,400 7.77 7.81 7.47 5,000 0 0.0
02/08/2023
7.77
 146,600 8.00 8.00 7.62 0 0 0
01/08/2023
8.00
 78,100 8.16 8.16 7.93 0 0 0
31/07/2023
8.16
 136,800 8.24 8.27 8.04 0 0 0
28/07/2023
8.24
 55,000 8.31 8.31 8.00 0 0 0
27/07/2023
8.31
 97,200 8.31 8.43 8.04 1,700 0 0.0
26/07/2023
8.31
 40,200 8.39 8.39 8.12 0 0 0
25/07/2023
8.39
 116,400 8.54 8.62 8.31 0 0 0
24/07/2023
8.54
 115,100 8.50 8.74 8.39 0 0 0
21/07/2023
8.50
 426,400 7.97 8.50 7.97 0 100 -0.0
20/07/2023
7.97
 79,900 8.00 8.00 7.73 5,000 0 0.1
19/07/2023
8.00
 78,200 8.00 8.24 7.97 0 300 -0.0
18/07/2023
8.00
 164,800 8.31 8.35 7.97 0 2,800 -0.0
17/07/2023
8.31
 187,100 8.47 8.47 8.08 300 0 0.0
14/07/2023
8.47
 381,200 8.47 9.04 8.16 7,800 0 0.1
13/07/2023
8.47
 236,400 7.93 8.47 8.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |