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)
29/02/2024
7.91
 154,700 7.98 8.08 7.84 700 39,800 -0.4
28/02/2024
7.94
 318,400 7.84 8.22 7.84 25,100 39,200 -0.2
27/02/2024
7.84
 180,600 7.77 7.87 7.63 0 43,700 -0.5
26/02/2024
7.80
 254,600 7.80 7.84 7.56 28,000 10,700 0.2
23/02/2024
7.80
 250,400 7.87 8.05 7.80 26,900 8,600 0.2
22/02/2024
7.87
 336,700 7.91 7.91 7.73 63,100 2,300 0.7
21/02/2024
7.91
 254,600 8.12 8.12 7.87 0 28,400 -0.3
20/02/2024
7.98
 194,200 7.98 8.05 7.91 0 5,400 -0.1
19/02/2024
7.98
 276,200 8.19 8.19 7.87 11,000 1,100 0.1
16/02/2024
8.19
 315,400 8.26 8.26 8.08 1,600 11,500 -0.1
15/02/2024
8.12
 379,300 7.77 8.15 7.77 49,100 14,100 0.4
07/02/2024
7.77
 127,400 7.73 7.91 7.73 4,500 0 0.1
06/02/2024
7.73
 218,300 8.05 8.05 7.70 400 0 0.0
05/02/2024
7.80
 362,400 8.01 8.05 7.66 25,200 24,900 -0.0
02/02/2024
8.01
 414,000 8.19 8.33 8.01 0 6,800 -0.1
01/02/2024
8.19
 223,400 8.12 8.33 8.12 0 0 0
31/01/2024
8.12
 372,200 8.54 8.61 8.12 2,000 0 0.0
30/01/2024
8.43
 478,000 8.33 8.43 8.05 22,500 0 0.3
29/01/2024
8.12
 715,500 8.68 8.68 8.01 0 7,800 -0.1
26/01/2024
8.43
 527,000 8.82 8.82 8.43 7,200 200 0.1
25/01/2024
8.82
 1,357,500 9.20 9.20 8.61 0 37,700 -0.5
24/01/2024
8.61
 321,200 8.61 8.61 8.61 0 0 0
23/01/2024
8.05
 192,100 8.05 8.40 7.91 0 7,700 -0.1
22/01/2024
7.94
 225,300 7.84 8.01 7.80 0 0 0
19/01/2024
7.84
 242,100 7.94 7.94 7.77 0 0 0
18/01/2024
7.87
 267,100 7.84 7.98 7.80 0 0 0
17/01/2024
7.84
 363,400 8.01 8.01 7.70 50,400 0 0.6
16/01/2024
8.01
 354,800 7.56 8.05 7.56 0 0 0
15/01/2024
7.52
 511,200 8.15 8.15 7.52 0 0 0
12/01/2024
8.05
 1,033,400 8.61 8.61 8.05 1,000 0 0.0
11/01/2024
8.64
 1,065,100 8.61 8.64 8.26 2,000 0 0.0
10/01/2024
8.08
 910,300 7.45 8.08 7.45 0 0 0
09/01/2024
7.56
 359,700 7.70 7.70 7.45 0 0 0
08/01/2024
7.70
 481,600 7.77 8.01 7.56 0 0 0
05/01/2024
7.63
 993,600 7.14 7.63 7.14 0 0 0
04/01/2024
7.14
 486,600 7.14 7.21 6.98 0 300 -0.0
03/01/2024
7.14
 262,600 7.14 7.24 7.07 0 0 0
02/01/2024
7.24
 349,400 7.31 7.31 7.00 300 0 0.0
29/12/2023
7.28
 1,446,000 6.81 7.28 6.93 0 0 0
28/12/2023
6.81
 41,600 6.37 6.81 6.81 0 0 0
27/12/2023
6.37
 51,600 5.95 6.37 6.37 0 0 0
26/12/2023
5.95
 59,700 5.86 6.00 5.86 0 0 0
25/12/2023
5.86
 285,400 5.74 6.07 5.67 0 0 0
22/12/2023
5.74
 51,900 5.86 5.86 5.74 0 0 0
21/12/2023
5.86
 234,900 5.59 5.95 5.60 0 0 0
20/12/2023
5.59
 1,008,800 5.64 5.88 5.53 0 0 0
19/12/2023
5.64
 572,500 5.68 5.70 5.53 0 0 0
18/12/2023
5.68
 401,700 5.92 5.95 5.63 0 0 0
15/12/2023
5.92
 549,700 6.27 6.27 5.84 0 0 0
14/12/2023
6.27
 322,300 6.56 6.65 6.16 0 0 0
13/12/2023
6.56
 58,700 6.56 6.61 6.55 0 0 0
12/12/2023
6.56
 44,400 6.63 6.65 6.56 0 0 0
11/12/2023
6.63
 40,600 6.70 6.70 6.63 0 0 0
08/12/2023
6.70
 20,300 6.68 6.72 6.63 0 0 0
07/12/2023
6.68
 74,700 6.70 6.80 6.65 0 0 0
06/12/2023
6.70
 100,300 6.70 6.86 6.67 0 0 0
05/12/2023
6.70
 198,500 6.75 6.75 6.57 0 0 0
04/12/2023
6.75
 53,200 6.59 6.86 6.58 0 0 0
01/12/2023
6.59
 49,500 6.68 6.68 6.54 0 0 0
30/11/2023
6.68
 24,400 6.77 6.77 6.65 0 0 0
29/11/2023
6.77
 12,800 6.65 6.78 6.66 0 1,800 -0.0
28/11/2023
6.65
 25,200 6.72 6.72 6.64 0 1,100 -0.0
27/11/2023
6.72
 11,000 6.84 6.84 6.72 0 900 -0.0
24/11/2023
6.84
 56,100 6.78 6.92 6.65 0 700 -0.0
23/11/2023
6.78
 60,600 6.95 7.21 6.78 100 1,700 -0.0
22/11/2023
6.95
 83,700 6.84 7.00 6.74 3,400 0 0.0
21/11/2023
6.84
 88,300 6.79 6.87 6.80 1,000 0 0.0
20/11/2023
6.79
 60,800 6.88 6.88 6.65 1,400 100 0.0
17/11/2023
6.88
 124,200 6.97 7.10 6.82 100 300 -0.0
16/11/2023
6.97
 37,500 6.99 7.00 6.65 0 0 0
15/11/2023
6.99
 160,200 6.95 7.21 6.91 0 5,400 -0.1
14/11/2023
6.95
 99,400 6.93 7.00 6.79 200 1,800 -0.0
13/11/2023
6.93
 88,800 7.00 7.14 6.86 600 1,500 -0.0
10/11/2023
7.00
 115,000 7.00 7.28 6.89 300 14,500 -0.1
09/11/2023
7.00
 152,500 7.10 7.28 7.00 300 200 0.0
08/11/2023
7.10
 71,100 6.66 7.10 6.66 2,500 0 0.0
07/11/2023
6.66
 28,600 6.79 6.91 6.65 100 800 -0.0
06/11/2023
6.79
 51,100 6.93 6.93 6.72 0 0 0
03/11/2023
6.93
 40,000 6.70 6.93 6.62 1,900 0 0.0
02/11/2023
6.70
 92,100 6.26 6.70 6.04 1,000 0 0.0
01/11/2023
6.26
 44,800 6.23 6.27 5.91 0 0 0
31/10/2023
6.23
 40,100 6.42 6.44 6.23 0 0 0
30/10/2023
6.42
 32,200 6.51 6.51 6.30 0 0 0
27/10/2023
6.51
 61,200 6.60 6.92 6.33 4,000 0 0.0
26/10/2023
6.60
 203,600 7.10 7.10 6.60 6,000 400 0.1
25/10/2023
7.10
 52,700 7.31 7.31 7.07 0 600 -0.0
24/10/2023
7.31
 19,000 7.35 7.42 7.10 0 1,600 -0.0
23/10/2023
7.35
 51,300 7.07 7.35 6.93 400 0 0.0
20/10/2023
7.07
 166,100 6.86 7.17 6.86 600 0 0.0
19/10/2023
6.86
 88,500 7.10 7.14 6.65 0 0 0
18/10/2023
7.10
 131,100 7.63 7.63 7.10 0 0 0
17/10/2023
7.63
 61,900 7.80 7.98 7.63 0 5,100 -0.1
16/10/2023
7.80
 74,700 8.12 8.33 7.77 0 200 -0.0
13/10/2023
8.12
 86,300 8.12 8.12 7.63 0 0 0
12/10/2023
8.12
 122,500 8.15 8.22 7.91 0 100 -0.0
11/10/2023
8.15
 266,800 7.73 8.26 7.56 0 2,300 -0.0
10/10/2023
7.73
 126,800 7.38 7.87 7.45 100 4,800 -0.1
09/10/2023
7.38
 79,900 7.35 7.42 7.14 200 600 -0.0
06/10/2023
7.35
 106,000 7.17 7.45 7.07 2,200 0 0.0
05/10/2023
7.17
 198,600 7.70 8.05 7.17 0 11,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |