CTCP Xây dựng DIC Holdings (dc4)

6.16
-0.15
(-2.38%)
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
(2026-06-29) 		-0.80 -11.30% 2,010,600 6,300 0
6.28
7.24
6.31
2 tháng
(2026-05-29) 		-1.13 -15.24% 4,246,000 -5,700 0
6.28
7.52
6.31
3 tháng
(2026-04-29) 		-1.77 -21.94% 7,454,400 -49,500 0
6.28
8.18
6.31
6 tháng
(2026-01-29) 		-2.79 -30.78% 20,714,800 6,430 0.1
6.28
9.36
6.31
12 tháng
(2025-08-04) 		-5.40 -46.24% 103,743,300 12,930 1.2
6.28
12.59
6.31
24 tháng
(2024-08-07) 		-1.92 -23.38% 324,208,900 286,086 3.8
6.28
13.45
6.31
36 tháng
(2023-08-14) 		-1.24 -16.51% 386,692,700 376,786 4.8
5.59
13.45
6.31
60 tháng
(2021-08-23) 		-2.88 -31.46% 450,378,900 402,081 5.3
3.97
23.29
6.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
7.70
 141,300 7.52 7.70 7.07 700 0 0.0
03/10/2023
7.52
 335,900 8.08 8.08 7.52 0 400 -0.0
02/10/2023
8.08
 221,300 8.33 8.40 8.05 100 0 0.0
29/09/2023
8.33
 232,700 8.01 8.43 8.05 0 0 0
28/09/2023
8.01
 120,500 8.61 8.61 8.01 400 7,800 -0.1
27/09/2023
8.61
 510,100 8.61 8.61 8.01 10,000 0 0.1
26/09/2023
8.61
 656,000 9.24 9.24 8.61 8,900 0 0.1
25/09/2023
9.24
 414,200 9.90 9.90 9.24 7,800 0 0.1
22/09/2023
9.90
 487,200 9.83 10.29 9.17 0 600 -0.0
21/09/2023
9.83
 804,600 9.20 9.83 9.24 500 8,900 -0.1
20/09/2023
9.20
 372,400 9.03 9.45 8.89 0 0 0
19/09/2023
9.03
 281,300 9.03 9.38 8.75 0 0 0
18/09/2023
9.03
 307,200 9.24 9.24 8.78 0 0 0
15/09/2023
9.24
 253,300 9.69 9.80 9.24 0 0 0
14/09/2023
9.69
 196,700 9.87 10.01 9.59 0 0 0
13/09/2023
9.87
 239,200 9.87 10.04 9.69 0 0 0
12/09/2023
9.87
 212,200 9.52 9.87 9.52 0 0 0
11/09/2023
9.52
 722,300 9.48 10.11 9.48 0 0 0
08/09/2023
9.48
 281,700 9.52 9.94 9.20 0 0 0
07/09/2023
9.52
 736,000 9.66 10.29 9.52 0 0 0
06/09/2023
9.66
 458,500 9.03 9.66 9.10 0 0 0
05/09/2023
9.03
 481,000 8.47 9.03 8.54 0 0 0
31/08/2023
8.47
 184,200 8.43 8.68 8.43 0 0 0
30/08/2023
8.43
 303,300 8.43 8.54 8.33 0 0 0
29/08/2023
8.43
 243,600 8.40 8.54 8.29 0 0 0
28/08/2023
8.40
 319,100 8.26 8.47 8.15 0 0 0
25/08/2023
8.26
 358,600 8.01 8.40 8.01 0 0 0
24/08/2023
8.01
 221,400 7.52 8.05 7.49 0 0 0
23/08/2023
7.52
 107,000 7.52 7.80 7.49 0 0 0
22/08/2023
7.52
 211,400 7.49 7.84 7.07 0 0 0
21/08/2023
7.49
 519,000 7.94 7.94 7.42 0 0 0
18/08/2023
7.94
 560,100 8.54 8.54 7.94 0 0 0
17/08/2023
8.54
 647,600 8.33 8.89 8.36 1,600 0 0.0
16/08/2023
8.33
 555,800 7.80 8.33 7.70 0 0 0
15/08/2023
7.80
 500,500 7.52 7.91 7.59 0 0 0
14/08/2023
7.52
 194,700 7.35 7.52 7.35 0 0 0
11/08/2023
7.35
 252,500 7.42 7.49 6.90 0 0 0
10/08/2023
7.42
 84,700 7.35 7.63 7.24 0 0 0
09/08/2023
7.35
 76,700 7.28 7.42 7.14 0 0 0
08/08/2023
7.28
 85,900 7.45 7.56 7.24 0 0 0
07/08/2023
7.45
 118,400 7.49 7.84 7.31 0 0 0
04/08/2023
7.49
 207,000 7.00 7.49 7.00 0 1,800 -0.0
03/08/2023
7.00
 127,400 7.07 7.10 6.79 5,000 0 0.0
02/08/2023
7.07
 146,600 7.28 7.28 6.93 0 0 0
01/08/2023
7.28
 78,100 7.42 7.42 7.21 0 0 0
31/07/2023
7.42
 136,800 7.49 7.52 7.31 0 0 0
28/07/2023
7.49
 55,000 7.56 7.56 7.28 0 0 0
27/07/2023
7.56
 97,200 7.56 7.66 7.31 1,700 0 0.0
26/07/2023
7.56
 40,200 7.63 7.63 7.38 0 0 0
25/07/2023
7.63
 116,400 7.77 7.84 7.56 0 0 0
24/07/2023
7.77
 115,100 7.73 7.94 7.63 0 0 0
21/07/2023
7.73
 426,400 7.24 7.73 7.24 0 100 -0.0
20/07/2023
7.24
 79,900 7.28 7.28 7.03 5,000 0 0.1
19/07/2023
7.28
 78,200 7.28 7.49 7.24 0 300 -0.0
18/07/2023
7.28
 164,800 7.56 7.59 7.24 0 2,800 -0.0
17/07/2023
7.56
 187,100 7.70 7.70 7.35 300 0 0.0
14/07/2023
7.70
 381,200 7.70 8.22 7.42 7,800 0 0.1
13/07/2023
7.70
 236,400 7.21 7.70 7.70 0 0 0
12/07/2023
7.21
 96,200 6.74 7.21 7.21 5,000 0 0.1
11/07/2023
6.74
 111,700 6.30 6.74 6.49 0 0 0
10/07/2023
6.30
 168,400 5.93 6.31 6.05 0 0 0
07/07/2023
5.93
 28,500 5.95 6.26 5.85 0 0 0
06/07/2023
5.95
 39,100 6.02 6.08 5.81 600 0 0.0
05/07/2023
6.02
 19,100 6.07 6.09 6.02 0 0 0
04/07/2023
6.07
 43,100 6.02 6.07 5.79 0 0 0
03/07/2023
6.02
 38,300 6.02 6.08 5.61 0 0 0
30/06/2023
6.02
 2,600 6.02 6.14 6.02 0 0 0
29/06/2023
6.02
 72,500 6.06 6.15 5.75 3,000 0 0.0
28/06/2023
6.06
 14,600 6.09 6.09 6.06 0 0 0
27/06/2023
6.09
 22,700 6.12 6.16 6.07 0 0 0
26/06/2023
6.12
 59,700 6.16 6.33 6.02 0 0 0
23/06/2023
6.16
 40,800 6.19 6.25 6.02 0 0 0
22/06/2023
6.19
 62,400 6.09 6.19 6.09 0 0 0
21/06/2023
6.09
 32,200 6.12 6.37 6.09 0 0 0
20/06/2023
6.12
 20,400 6.12 6.14 6.09 0 0 0
19/06/2023
6.12
 40,800 6.37 6.37 6.09 0 0 0
16/06/2023
6.37
 37,700 6.41 6.51 6.30 0 0 0
15/06/2023
6.41
 169,900 6.12 6.55 6.16 0 0 0
14/06/2023
6.12
 84,000 6.09 6.33 6.11 0 0 0
13/06/2023
6.09
 38,300 6.02 6.28 6.06 0 0 0
12/06/2023
6.02
 50,700 6.28 6.44 6.02 0 0 0
09/06/2023
6.28
 43,600 5.99 6.40 5.95 0 0 0
08/06/2023
5.99
 71,100 6.05 6.06 5.95 0 0 0
07/06/2023
6.05
 89,500 6.12 6.12 5.95 0 0 0
06/06/2023
6.12
 51,200 6.09 6.12 5.95 0 0 0
05/06/2023
6.09
 153,200 6.07 6.37 5.81 0 0 0
02/06/2023
6.07
 73,800 6.07 6.22 5.91 0 0 0
01/06/2023
6.07
 57,900 6.12 6.16 5.93 0 0 0
31/05/2023
6.12
 71,600 6.16 6.23 6.05 0 0 0
30/05/2023
6.16
 44,500 6.02 6.37 6.12 0 0 0
29/05/2023
6.02
 80,000 5.88 6.12 5.86 0 0 0
26/05/2023
5.88
 71,200 5.88 5.97 5.86 0 0 0
25/05/2023
5.88
 57,600 5.81 5.94 5.77 0 0 0
24/05/2023
5.81
 106,400 6.03 6.04 5.75 0 0 0
23/05/2023
6.03
 49,900 5.99 6.23 6.02 0 0 0
22/05/2023
5.99
 251,600 5.59 5.99 5.72 0 0 0
19/05/2023
5.59
 101,900 5.49 5.65 5.46 0 0 0
18/05/2023
5.49
 111,900 5.60 5.74 5.32 0 0 0
17/05/2023
5.60
 243,700 5.24 5.60 5.18 0 0 0
16/05/2023
5.24
 44,300 5.31 5.53 5.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |