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)
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
17/02/2023
5.24
 22,500 5.23 5.36 5.15 0 0 0.0
16/02/2023
5.23
 17,200 5.16 5.29 5.04 0 0 0.0
15/02/2023
5.16
 6,100 5.12 5.38 5.03 0 0 0.0
14/02/2023
5.12
 11,000 5.12 5.32 4.93 0 0 0.0
13/02/2023
5.12
 62,000 5.23 5.58 4.98 0 0 0.0
10/02/2023
5.23
 11,900 5.23 5.36 4.89 0 0 0.0
09/02/2023
5.23
 1,600 5.22 5.53 5.22 100 0 0.0
08/02/2023
5.22
 21,700 5.20 5.38 4.99 0 0 -0.0
07/02/2023
5.20
 12,800 5.34 5.46 5.20 0 0 -0.0
06/02/2023
5.34
 38,300 5.33 5.39 5.16 0 0 -0.0
03/02/2023
5.33
 6,900 5.33 5.57 5.23 0 0 -0.0
02/02/2023
5.33
 17,500 5.44 5.68 5.33 0 0 -0.0
01/02/2023
5.44
 32,700 5.40 5.70 5.38 0 0 -0.0
31/01/2023
5.40
 19,500 5.46 5.80 5.30 0 0 -0.0
30/01/2023
5.46
 20,500 5.43 5.48 5.28 0 0 -0.0
27/01/2023
5.43
 10,600 5.53 5.76 5.40 0 0 -0.0
19/01/2023
5.53
 12,000 5.53 5.62 5.39 0 0 -0.0
18/01/2023
5.53
 5,400 5.54 5.54 5.29 0 0 -0.0
17/01/2023
5.54
 21,400 5.61 5.61 5.34 0 0 -0.0
16/01/2023
5.61
 26,900 5.53 5.91 5.30 0 0 -0.0
13/01/2023
5.53
 6,700 5.54 5.54 5.26 0 0 -0.0
12/01/2023
5.54
 2,000 5.54 5.62 5.31 0 0 -0.0
11/01/2023
5.54
 12,400 5.30 5.54 5.35 0 0 -0.0
10/01/2023
5.30
 8,300 5.58 5.62 5.21 0 0 -0.0
09/01/2023
5.58
 5,300 5.54 5.68 5.46 0 0 -0.0
06/01/2023
5.54
 20,000 5.62 5.77 5.40 0 0 -0.0
05/01/2023
5.62
 44,900 5.73 5.73 5.39 0 0 -0.0
04/01/2023
5.73
 36,100 5.55 5.76 5.39 0 0 -0.0
03/01/2023
5.55
 84,100 5.19 5.55 5.00 0 0 -0.0
30/12/2022
5.19
 14,200 5.17 5.53 5.16 0 0 -0.0
29/12/2022
5.17
 13,400 5.39 5.39 5.08 0 0 -0.0
28/12/2022
5.39
 20,100 5.23 5.39 5.10 0 0 -0.0
27/12/2022
5.23
 6,700 5.09 5.24 5.00 0 0 -0.0
26/12/2022
5.09
 12,200 5.23 5.54 5.09 0 0 -0.0
23/12/2022
5.23
 2,600 5.39 5.54 5.16 0 0 -0.0
22/12/2022
5.39
 35,000 5.36 5.46 5.16 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |