CTCP Xây dựng DIC Holdings (dc4)

9.36
0.09
(0.97%)
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
(2026-02-11) 		-0.71 -7.11% 4,652,700 66,200 0.6
8.95
10.15
9.36
2 tháng
(2026-01-12) 		-0.83 -8.22% 12,686,200 -3,600 -0.0
8.95
10.30
9.36
3 tháng
(2025-12-15) 		-1.18 -11.29% 18,176,300 -57,500 -0.6
8.95
10.85
9.36
6 tháng
(2025-09-15) 		-2.98 -24.33% 50,019,200 153,000 2.0
8.95
12.45
9.36
12 tháng
(2025-03-18) 		-3.09 -25.02% 222,549,900 111,700 1.0
8.95
14.80
9.36
24 tháng
(2024-03-25) 		0.77 9% 331,579,500 301,756 3.9
7.97
14.80
9.36
36 tháng
(2023-03-29) 		4.15 81.12% 380,772,900 421,271 5.2
5.08
14.80
9.36
60 tháng
(2021-04-08) 		-2.28 -19.76% 439,205,600 430,351 5.5
4.36
25.62
9.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
7.17
 36,800 7.15 7.17 6.97 0 0 -0.0
21/09/2022
7.15
 122,200 6.97 7.21 7.00 0 70 -0.0
20/09/2022
6.97
 31,100 7.00 7.10 6.93 0 0 -0.0
19/09/2022
7.00
 38,800 7.16 7.16 6.87 0 0 -0.0
16/09/2022
7.16
 47,300 7.10 7.29 7.09 0 0 -0.0
15/09/2022
7.10
 77,500 7.23 7.23 7.10 0 0 -0.0
14/09/2022
7.23
 160,400 7.16 7.23 7.01 0 0 -0.0
13/09/2022
7.16
 39,400 7.16 7.23 7.09 0 0 -0.0
12/09/2022
7.16
 129,000 7.16 7.30 7.08 0 0 -0.0
09/09/2022
7.16
 101,300 7.03 7.25 7.04 0 0 -0.0
08/09/2022
7.03
 145,400 7.08 7.23 7.03 0 0 -0.0
07/09/2022
7.08
 81,100 7.57 7.59 7.08 0 0 -0.0
06/09/2022
7.57
 116,000 7.40 7.57 7.39 0 100 -0.0
05/09/2022
7.40
 109,300 7.52 7.52 7.31 0 3,100 -0.0
31/08/2022
7.52
 161,800 7.42 7.55 7.34 0 3,500 -0.0
30/08/2022
7.42
 109,500 7.60 7.62 7.33 0 3,300 -0.0
29/08/2022
7.60
 158,100 7.85 7.85 7.35 0 3,200 -0.0
26/08/2022
7.85
 154,200 8.00 8.00 7.81 0 3,400 -0.0
25/08/2022
8.00
 75,500 8.04 8.12 7.89 0 3,500 -0.0
24/08/2022
8.04
 179,200 7.85 8.08 7.85 0 3,500 -0.0
23/08/2022
7.85
 175,500 7.73 7.89 7.39 0 3,800 -0.0
22/08/2022
7.73
 188,400 7.73 7.81 7.59 0 3,500 -0.0
19/08/2022
7.73
 123,900 7.89 8.04 7.54 0 3,500 -0.0
18/08/2022
7.89
 133,200 7.93 8.16 7.70 0 3,700 -0.0
17/08/2022
7.93
 109,500 8.24 8.35 7.70 0 2,900 -0.0
16/08/2022
8.24
 160,700 8.12 8.47 8.00 0 3,800 -0.0
15/08/2022
8.12
 126,100 8.16 8.27 7.77 0 3,900 -0.0
12/08/2022
8.16
 189,000 7.77 8.24 7.77 0 4,300 -0.0
11/08/2022
7.77
 230,900 8.35 8.54 7.77 3,000 3,400 -0.0
10/08/2022
8.35
 172,300 8.20 8.43 8.08 0 3,400 -0.0
09/08/2022
8.20
 268,200 8.62 8.62 8.08 0 3,000 -0.0
08/08/2022
8.62
 339,300 8.16 8.70 8.43 0 2,700 -0.0
05/08/2022
8.16
 193,700 7.66 8.16 7.85 0 800 -0.0
04/08/2022
7.66
 238,700 7.16 7.66 7.31 0 500 -0.0
03/08/2022
7.16
 251,400 6.93 7.27 6.89 0 2,700 -0.0
02/08/2022
6.93
 198,800 6.87 7.12 6.86 9,400 2,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |