CTCP Xây dựng DIC Holdings (dc4)

9.92
-0.06
(-0.60%)
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
(2025-12-29) 		-0.54 -5.14% 7,638,000 72,700 0.8
9.95
10.55
9.98
2 tháng
(2025-11-28) 		-1.39 -12.25% 15,866,900 -290,200 -3.2
9.95
11.50
9.98
3 tháng
(2025-10-29) 		-1.84 -15.59% 24,155,600 -293,300 -3.2
9.95
11.90
9.98
6 tháng
(2025-07-31) 		-2.59 -20.64% 86,595,500 -139,500 -1.1
9.95
13.85
9.98
12 tháng
(2025-02-03) 		0.05 0.51% 247,222,200 221,300 2.1
9.77
14.80
9.98
24 tháng
(2024-02-07) 		1.42 16.59% 329,894,900 434,456 5.4
7.97
14.80
9.98
36 tháng
(2023-02-13) 		4.84 94.60% 373,472,100 464,871 5.7
4.99
14.80
9.98
60 tháng
(2021-02-22) 		2.42 32.11% 432,673,500 430,551 5.3
4.36
25.62
9.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
8.85
 192,100 8.85 9.24 8.70 0 7,700 -0.1
22/01/2024
8.74
 225,300 8.62 8.81 8.58 0 0 0
19/01/2024
8.62
 242,100 8.74 8.74 8.54 0 0 0
18/01/2024
8.66
 267,100 8.62 8.77 8.58 0 0 0
17/01/2024
8.62
 363,400 8.81 8.81 8.47 50,400 0 0.6
16/01/2024
8.81
 354,800 8.31 8.85 8.31 0 0 0
15/01/2024
8.27
 511,200 8.97 8.97 8.27 0 0 0
12/01/2024
8.85
 1,033,400 9.47 9.47 8.85 1,000 0 0.0
11/01/2024
9.51
 1,065,100 9.47 9.51 9.08 2,000 0 0.0
10/01/2024
8.89
 910,300 8.20 8.89 8.20 0 0 0
09/01/2024
8.31
 359,700 8.47 8.47 8.20 0 0 0
08/01/2024
8.47
 481,600 8.54 8.81 8.31 0 0 0
05/01/2024
8.39
 993,600 7.85 8.39 7.85 0 0 0
04/01/2024
7.85
 486,600 7.85 7.93 7.68 0 300 -0.0
03/01/2024
7.85
 262,600 7.85 7.97 7.77 0 0 0
02/01/2024
7.97
 349,400 8.04 8.04 7.70 300 0 0.0
29/12/2023
8.00
 1,446,000 7.49 8.00 7.62 0 0 0
28/12/2023
7.49
 41,600 7.00 7.49 7.49 0 0 0
27/12/2023
7.00
 51,600 6.55 7.00 7.00 0 0 0
26/12/2023
6.55
 59,700 6.45 6.60 6.45 0 0 0
25/12/2023
6.45
 285,400 6.32 6.68 6.24 0 0 0
22/12/2023
6.32
 51,900 6.44 6.45 6.31 0 0 0
21/12/2023
6.44
 234,900 6.15 6.54 6.16 0 0 0
20/12/2023
6.15
 1,008,800 6.20 6.47 6.08 0 0 0
19/12/2023
6.20
 572,500 6.25 6.26 6.08 0 0 0
18/12/2023
6.25
 401,700 6.51 6.54 6.20 0 0 0
15/12/2023
6.51
 549,700 6.90 6.90 6.42 0 0 0
14/12/2023
6.90
 322,300 7.22 7.31 6.77 0 0 0
13/12/2023
7.22
 58,700 7.22 7.27 7.20 0 0 0
12/12/2023
7.22
 44,400 7.30 7.31 7.22 0 0 0
11/12/2023
7.30
 40,600 7.37 7.37 7.29 0 0 0
08/12/2023
7.37
 20,300 7.35 7.39 7.29 0 0 0
07/12/2023
7.35
 74,700 7.37 7.48 7.31 0 0 0
06/12/2023
7.37
 100,300 7.37 7.54 7.33 0 0 0
05/12/2023
7.37
 198,500 7.43 7.43 7.23 0 0 0
04/12/2023
7.43
 53,200 7.25 7.54 7.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |