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)
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
12/07/2023
7.93
 96,200 7.41 7.93 7.93 5,000 0 0.1
11/07/2023
7.41
 111,700 6.93 7.41 7.14 0 0 0
10/07/2023
6.93
 168,400 6.53 6.94 6.66 0 0 0
07/07/2023
6.53
 28,500 6.54 6.88 6.43 0 0 0
06/07/2023
6.54
 39,100 6.63 6.69 6.40 600 0 0.0
05/07/2023
6.63
 19,100 6.68 6.70 6.62 0 0 0
04/07/2023
6.68
 43,100 6.62 6.68 6.37 0 0 0
03/07/2023
6.62
 38,300 6.63 6.69 6.17 0 0 0
30/06/2023
6.63
 2,600 6.62 6.76 6.63 0 0 0
29/06/2023
6.62
 72,500 6.67 6.77 6.33 3,000 0 0.0
28/06/2023
6.67
 14,600 6.70 6.70 6.67 0 0 0
27/06/2023
6.70
 22,700 6.73 6.77 6.68 0 0 0
26/06/2023
6.73
 59,700 6.77 6.97 6.63 0 0 0
23/06/2023
6.77
 40,800 6.81 6.87 6.62 0 0 0
22/06/2023
6.81
 62,400 6.70 6.81 6.70 0 0 0
21/06/2023
6.70
 32,200 6.73 7.00 6.70 0 0 0
20/06/2023
6.73
 20,400 6.73 6.75 6.70 0 0 0
19/06/2023
6.73
 40,800 7.00 7.00 6.70 0 0 0
16/06/2023
7.00
 37,700 7.05 7.16 6.93 0 0 0
15/06/2023
7.05
 169,900 6.73 7.20 6.78 0 0 0
14/06/2023
6.73
 84,000 6.70 6.97 6.72 0 0 0
13/06/2023
6.70
 38,300 6.62 6.91 6.67 0 0 0
12/06/2023
6.62
 50,700 6.91 7.08 6.62 0 0 0
09/06/2023
6.91
 43,600 6.59 7.04 6.54 0 0 0
08/06/2023
6.59
 71,100 6.65 6.67 6.54 0 0 0
07/06/2023
6.65
 89,500 6.73 6.73 6.54 0 0 0
06/06/2023
6.73
 51,200 6.70 6.73 6.54 0 0 0
05/06/2023
6.70
 153,200 6.68 7.00 6.39 0 0 0
02/06/2023
6.68
 73,800 6.67 6.84 6.50 0 0 0
01/06/2023
6.67
 57,900 6.73 6.77 6.53 0 0 0
31/05/2023
6.73
 71,600 6.77 6.85 6.66 0 0 0
30/05/2023
6.77
 44,500 6.62 7.00 6.73 0 0 0
29/05/2023
6.62
 80,000 6.47 6.73 6.45 0 0 0
26/05/2023
6.47
 71,200 6.47 6.57 6.45 0 0 0
25/05/2023
6.47
 57,600 6.39 6.53 6.35 0 0 0
24/05/2023
6.39
 106,400 6.63 6.64 6.33 0 0 0
23/05/2023
6.63
 49,900 6.59 6.85 6.63 0 0 0
22/05/2023
6.59
 251,600 6.15 6.59 6.29 0 0 0
19/05/2023
6.15
 101,900 6.03 6.21 6.01 0 0 0
18/05/2023
6.03
 111,900 6.16 6.32 5.85 0 0 0
17/05/2023
6.16
 243,700 5.76 6.16 5.70 0 0 0
16/05/2023
5.76
 44,300 5.84 6.08 5.70 0 0 0
15/05/2023
5.84
 184,000 5.46 5.84 5.46 0 100 -0.0
12/05/2023
5.46
 8,900 5.48 5.52 5.26 0 0 0
11/05/2023
5.48
 44,100 5.46 5.53 5.46 0 0 0
10/05/2023
5.46
 33,100 5.39 5.46 5.39 0 0 0
09/05/2023
5.39
 18,600 5.38 5.39 5.28 0 0 0
08/05/2023
5.38
 56,600 5.30 5.39 5.29 0 0 0
05/05/2023
5.30
 3,100 5.20 5.30 5.20 0 0 0
04/05/2023
5.20
 19,700 5.38 5.38 5.20 0 0 0
28/04/2023
5.38
 37,900 5.39 5.39 5.29 0 0 0
27/04/2023
5.39
 10,900 5.36 5.39 5.16 0 0 0
26/04/2023
5.36
 3,400 5.27 5.36 5.16 0 0 -0.0
25/04/2023
5.27
 26,700 5.23 5.29 5.16 0 0 -0.0
24/04/2023
5.23
 17,500 5.33 5.33 5.16 0 0 -0.0
21/04/2023
5.33
 4,900 5.30 5.44 5.17 0 0 -0.0
20/04/2023
5.30
 1,600 5.30 5.30 5.13 0 0 0
19/04/2023
5.30
 25,200 5.44 5.44 5.13 0 0 -0.0
18/04/2023
5.44
 21,400 5.30 5.44 5.28 0 0 -0.0
17/04/2023
5.30
 8,300 5.30 5.30 5.08 0 0 -0.0
14/04/2023
5.30
 30,600 5.40 5.40 5.30 0 0 -0.0
13/04/2023
5.40
 15,900 5.49 5.49 5.39 0 0 -0.0
12/04/2023
5.49
 28,900 5.53 5.53 5.39 0 0 -0.0
11/04/2023
5.53
 67,400 5.43 5.70 5.37 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |