CTCP Xây dựng DIC Holdings (dc4)

7.45
-0.03
(-0.40%)
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
(2026-05-13) 		-1.14 -13.23% 3,252,700 -13,800 0
7.45
8.66
7.45
2 tháng
(2026-04-13) 		-1.64 -17.98% 6,310,900 -41,670 0
7.45
9.14
7.45
3 tháng
(2026-03-16) 		-1.88 -20.09% 10,130,600 -12,470 -0.2
7.45
9.36
7.45
6 tháng
(2025-12-15) 		-2.97 -28.42% 28,597,300 -58,270 -0.7
7.45
10.85
7.45
12 tháng
(2025-06-17) 		-6.42 -46.19% 166,724,900 -777,170 -4.3
7.45
14.80
7.45
24 tháng
(2024-06-24) 		-2.03 -21.31% 327,421,400 334,686 4.1
7.45
14.80
7.45
36 tháng
(2023-06-28) 		0.81 12.23% 387,773,400 419,386 5.1
6.15
14.80
7.45
60 tháng
(2021-07-08) 		-2.61 -25.85% 447,981,000 428,481 5.4
4.36
25.62
7.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |