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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |