CTCP Xây dựng DIC Holdings (dc4)

9.36
0.09
(0.97%)
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
(2026-02-11) 		-0.71 -7.11% 4,652,700 66,200 0.6
8.95
10.15
9.36
2 tháng
(2026-01-12) 		-0.83 -8.22% 12,686,200 -3,600 -0.0
8.95
10.30
9.36
3 tháng
(2025-12-15) 		-1.18 -11.29% 18,176,300 -57,500 -0.6
8.95
10.85
9.36
6 tháng
(2025-09-15) 		-2.98 -24.33% 50,019,200 153,000 2.0
8.95
12.45
9.36
12 tháng
(2025-03-18) 		-3.09 -25.02% 222,549,900 111,700 1.0
8.95
14.80
9.36
24 tháng
(2024-03-25) 		0.77 9% 331,579,500 301,756 3.9
7.97
14.80
9.36
36 tháng
(2023-03-29) 		4.15 81.12% 380,772,900 421,271 5.2
5.08
14.80
9.36
60 tháng
(2021-04-08) 		-2.28 -19.76% 439,205,600 430,351 5.5
4.36
25.62
9.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |