CTCP Xây dựng DIC Holdings (dc4)

10.05
0.07
(0.70%)
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)
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
21/12/2022
5.36
 32,000 5.53 5.53 5.31 0 0 -0.0
20/12/2022
5.53
 53,200 5.54 5.54 5.30 0 0 -0.0
19/12/2022
5.54
 42,800 5.49 5.86 5.39 0 0 -0.0
16/12/2022
5.49
 22,200 5.48 5.49 5.31 0 0 -0.0
15/12/2022
5.48
 47,500 5.46 5.58 5.48 0 0 -0.0
14/12/2022
5.46
 5,800 5.39 5.66 5.39 0 0 -0.0
13/12/2022
5.39
 25,900 5.39 5.41 5.31 0 3,000 -0.0
12/12/2022
5.39
 77,000 5.43 5.62 5.26 0 0 0.0
09/12/2022
5.43
 37,700 5.37 5.56 5.37 0 0 0.0
08/12/2022
5.37
 44,900 5.20 5.46 5.21 0 0 0.0
07/12/2022
5.20
 42,700 5.46 5.46 5.10 0 0 0.0
06/12/2022
5.46
 43,600 5.70 5.77 5.46 0 0 0.0
05/12/2022
5.70
 38,700 5.76 6.07 5.36 3,000 0 0.0
02/12/2022
5.76
 42,000 5.84 5.84 5.47 0 0 -0.0
01/12/2022
5.84
 66,600 5.89 5.97 5.48 0 0 -0.0
30/11/2022
5.89
 77,300 5.93 5.93 5.77 0 0 -0.0
29/11/2022
5.93
 91,200 5.70 6.04 5.67 0 0 -0.0
28/11/2022
5.70
 82,300 5.34 5.70 5.38 0 0 -0.0
25/11/2022
5.34
 65,100 5.04 5.34 5.05 0 0 -0.0
24/11/2022
5.04
 50,200 4.99 5.04 4.97 0 0 -0.0
23/11/2022
4.99
 68,000 5.06 5.16 4.76 0 0 -0.0
22/11/2022
5.06
 17,100 5.23 5.51 5.00 0 0 -0.0
21/11/2022
5.23
 76,500 4.99 5.23 4.93 0 0 -0.0
18/11/2022
4.99
 24,900 4.85 5.15 4.66 0 0 -0.0
17/11/2022
4.85
 22,400 4.66 4.99 4.66 0 0 -0.0
16/11/2022
4.66
 94,400 4.36 4.66 4.06 0 0 -0.0
15/11/2022
4.36
 85,100 4.68 4.69 4.36 0 0 -0.0
14/11/2022
4.68
 22,800 4.66 4.69 4.54 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |