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)
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
11/11/2022
4.66
 48,500 4.87 4.93 4.62 0 0 -0.0
10/11/2022
4.87
 52,600 5.23 5.23 4.87 0 0 -0.0
09/11/2022
5.23
 23,000 4.89 5.23 4.91 0 0 -0.0
08/11/2022
4.89
 28,600 4.93 5.18 4.77 0 0 -0.0
07/11/2022
4.93
 71,400 5.28 5.31 4.91 0 0 -0.0
04/11/2022
5.28
 23,100 5.65 5.65 5.27 0 0 -0.0
03/11/2022
5.65
 4,200 5.54 5.66 5.35 0 0 -0.0
02/11/2022
5.54
 36,900 5.73 5.73 5.54 0 0 -0.0
01/11/2022
5.73
 16,400 5.50 5.73 5.29 0 0 -0.0
31/10/2022
5.50
 46,300 5.80 5.80 5.40 0 0 -0.0
28/10/2022
5.80
 28,000 5.70 6.00 5.78 0 0 -0.0
27/10/2022
5.70
 27,000 5.54 5.70 5.30 0 0 0
26/10/2022
5.54
 45,000 5.63 5.63 5.32 0 0 0
25/10/2022
5.63
 97,200 5.67 5.76 5.28 0 0 0
24/10/2022
5.67
 65,900 6.10 6.30 5.67 0 0 0
21/10/2022
6.10
 26,700 6.55 6.55 6.10 0 0 0
20/10/2022
6.55
 17,700 6.55 6.91 6.20 0 0 0
19/10/2022
6.55
 135,300 6.83 6.93 6.47 0 0 0
18/10/2022
6.83
 235,800 6.40 6.84 6.62 0 50 -0.0
17/10/2022
6.40
 258,700 5.98 6.40 5.98 0 0 0.0
14/10/2022
5.98
 96,200 5.60 5.98 5.63 4,000 0 0.0
13/10/2022
5.60
 99,900 5.23 5.60 4.93 0 0 0.0
12/10/2022
5.23
 50,800 5.12 5.30 4.76 0 0 0.0
11/10/2022
5.12
 52,900 5.27 5.39 5.12 0 0 0.0
10/10/2022
5.27
 24,600 5.40 5.40 5.09 0 0 0.0
07/10/2022
5.40
 158,900 5.80 5.80 5.40 0 0 0.0
06/10/2022
5.80
 26,300 6.23 6.48 5.80 0 0 0.0
05/10/2022
6.23
 54,100 6.16 6.53 6.00 0 0 0.0
04/10/2022
6.16
 53,800 6.46 6.54 6.15 0 0 0.0
03/10/2022
6.46
 56,700 6.92 6.93 6.44 100 0 0.0
30/09/2022
6.92
 77,700 7.23 7.23 6.73 0 0 -0.0
29/09/2022
7.23
 43,500 6.93 7.27 6.87 0 0 -0.0
28/09/2022
6.93
 68,700 6.93 7.04 6.90 0 0 -0.0
27/09/2022
6.93
 34,200 6.93 7.21 6.85 0 0 -0.0
26/09/2022
6.93
 57,100 7.27 7.27 6.93 0 0 -0.0
23/09/2022
7.27
 104,700 7.17 7.31 7.00 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |