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)
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
10/04/2023
5.43
 96,200 5.35 5.43 5.29 0 0 0.0
07/04/2023
5.35
 28,800 5.43 5.43 5.28 0 0 0.0
06/04/2023
5.43
 32,000 5.39 5.54 5.35 0 0 0.0
05/04/2023
5.39
 54,800 5.23 5.39 5.23 0 0 0.0
04/04/2023
5.23
 6,500 5.22 5.25 5.22 1,200 0 0.0
03/04/2023
5.22
 58,400 5.23 5.23 5.00 0 0 0.0
31/03/2023
5.23
 10,900 5.08 5.23 5.00 15 0 0.0
30/03/2023
5.08
 21,300 5.12 5.23 5.00 10 0 0.0
29/03/2023
5.12
 8,400 5.13 5.13 4.96 0 0 0
28/03/2023
5.13
 20,200 5.12 5.29 5.12 0 0 0
27/03/2023
5.12
 24,800 4.99 5.12 4.99 0 0 0
24/03/2023
4.99
 48,400 5.00 5.14 4.99 0 0 0
23/03/2023
5.00
 1,700 5.00 5.00 5.00 0 0 0
22/03/2023
5.00
 1,200 5.06 5.08 5.00 0 0 0
21/03/2023
5.06
 17,700 5.06 5.08 4.96 0 0 0.0
20/03/2023
5.06
 45,500 5.07 5.07 4.99 0 0 0.0
17/03/2023
5.07
 12,600 5.04 5.13 5.00 0 0 0.0
16/03/2023
5.04
 20,200 5.04 5.04 4.96 0 0 0.0
15/03/2023
5.04
 5,600 5.12 5.18 4.89 0 0 0.0
14/03/2023
5.12
 5,500 5.15 5.15 5.00 0 0 0.0
13/03/2023
5.15
 2,400 5.20 5.20 5.03 0 0 0.0
10/03/2023
5.20
 3,800 5.14 5.20 5.08 0 0 0.0
09/03/2023
5.14
 8,800 5.14 5.14 5.08 0 0 0.0
08/03/2023
5.14
 3,400 5.09 5.14 5.03 0 0 0.0
07/03/2023
5.09
 3,000 5.17 5.17 5.09 0 0 0.0
06/03/2023
5.17
 24,100 5.13 5.17 5.09 0 0 0.0
03/03/2023
5.13
 24,300 5.02 5.13 4.93 0 0 0.0
02/03/2023
5.02
 32,000 5.13 5.36 5.00 0 0 0.0
01/03/2023
5.13
 25,600 5.34 5.34 5.13 0 0 0.0
28/02/2023
5.34
 1,500 5.27 5.36 5.19 0 0 0.0
27/02/2023
5.27
 12,500 5.46 5.46 5.17 0 0 0.0
24/02/2023
5.46
 1,700 5.39 5.46 5.13 0 0 0.0
23/02/2023
5.39
 15,400 5.39 5.62 5.13 0 0 0.0
22/02/2023
5.39
 10,500 5.45 5.45 5.29 0 0 0.0
21/02/2023
5.45
 49,100 5.39 5.53 5.33 0 0 0.0
20/02/2023
5.39
 46,800 5.24 5.45 4.93 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |