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) 		-0.77 -10.88% 2,083,900 8,800 0
6.16
7.24
6.16
2 tháng
(2026-06-01) 		-1.21 -16.07% 4,166,900 -3,400 0
6.16
7.52
6.16
3 tháng
(2026-05-04) 		-1.87 -22.88% 7,357,100 -48,200 0
6.16
8.18
6.16
6 tháng
(2026-01-30) 		-2.87 -31.28% 20,700,300 9,130 0.1
6.16
9.36
6.16
12 tháng
(2025-08-04) 		-5.37 -45.98% 103,816,600 15,430 1.2
6.16
12.59
6.16
24 tháng
(2024-08-08) 		-1.66 -20.79% 324,240,700 285,086 3.8
6.16
13.45
6.16
36 tháng
(2023-08-14) 		-1.21 -16.11% 386,766,000 379,286 4.8
5.59
13.45
6.16
60 tháng
(2021-08-24) 		-2.82 -30.88% 450,436,800 404,581 5.3
3.97
23.29
6.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
5.31
 184,000 4.97 5.31 4.97 0 100 -0.0
12/05/2023
4.97
 8,900 4.98 5.02 4.78 0 0 0
11/05/2023
4.98
 44,100 4.97 5.02 4.97 0 0 0
10/05/2023
4.97
 33,100 4.90 4.97 4.90 0 0 0
09/05/2023
4.90
 18,600 4.89 4.90 4.80 0 0 0
08/05/2023
4.89
 56,600 4.82 4.90 4.81 0 0 0
05/05/2023
4.82
 3,100 4.72 4.82 4.72 0 0 0
04/05/2023
4.72
 19,700 4.89 4.89 4.72 0 0 0
28/04/2023
4.89
 37,900 4.90 4.90 4.81 0 0 0
27/04/2023
4.90
 10,900 4.87 4.90 4.69 0 0 0
26/04/2023
4.87
 3,400 4.79 4.87 4.69 0 0 -0.0
25/04/2023
4.79
 26,700 4.76 4.81 4.69 0 0 -0.0
24/04/2023
4.76
 17,500 4.85 4.85 4.69 0 0 -0.0
21/04/2023
4.85
 4,900 4.82 4.95 4.70 0 0 -0.0
20/04/2023
4.82
 1,600 4.82 4.82 4.67 0 0 0
19/04/2023
4.82
 25,200 4.95 4.95 4.67 0 0 -0.0
18/04/2023
4.95
 21,400 4.81 4.95 4.80 0 0 -0.0
17/04/2023
4.81
 8,300 4.82 4.82 4.62 0 0 -0.0
14/04/2023
4.82
 30,600 4.91 4.91 4.82 0 0 -0.0
13/04/2023
4.91
 15,900 4.99 4.99 4.90 0 0 -0.0
12/04/2023
4.99
 28,900 5.03 5.03 4.90 0 0 -0.0
11/04/2023
5.03
 67,400 4.93 5.18 4.88 0 10 -0.0
10/04/2023
4.93
 96,200 4.86 4.93 4.81 0 0 0.0
07/04/2023
4.86
 28,800 4.94 4.94 4.80 0 0 0.0
06/04/2023
4.94
 32,000 4.90 5.04 4.86 0 0 0.0
05/04/2023
4.90
 54,800 4.75 4.90 4.75 0 0 0.0
04/04/2023
4.75
 6,500 4.74 4.77 4.74 1,200 0 0.0
03/04/2023
4.74
 58,400 4.75 4.75 4.55 0 0 0.0
31/03/2023
4.75
 10,900 4.62 4.75 4.55 15 0 0.0
30/03/2023
4.62
 21,300 4.65 4.76 4.55 10 0 0.0
29/03/2023
4.65
 8,400 4.67 4.67 4.51 0 0 0
28/03/2023
4.67
 20,200 4.65 4.81 4.65 0 0 0
27/03/2023
4.65
 24,800 4.54 4.65 4.54 0 0 0
24/03/2023
4.54
 48,400 4.55 4.67 4.53 0 0 0
23/03/2023
4.55
 1,700 4.55 4.55 4.55 0 0 0
22/03/2023
4.55
 1,200 4.60 4.62 4.55 0 0 0
21/03/2023
4.60
 17,700 4.60 4.62 4.51 0 0 0.0
20/03/2023
4.60
 45,500 4.61 4.61 4.54 0 0 0.0
17/03/2023
4.61
 12,600 4.58 4.66 4.55 0 0 0.0
16/03/2023
4.58
 20,200 4.58 4.58 4.51 0 0 0.0
15/03/2023
4.58
 5,600 4.65 4.71 4.45 0 0 0.0
14/03/2023
4.65
 5,500 4.68 4.68 4.55 0 0 0.0
13/03/2023
4.68
 2,400 4.72 4.72 4.57 0 0 0.0
10/03/2023
4.72
 3,800 4.67 4.72 4.62 0 0 0.0
09/03/2023
4.67
 8,800 4.67 4.67 4.62 0 0 0.0
08/03/2023
4.67
 3,400 4.62 4.67 4.58 0 0 0.0
07/03/2023
4.62
 3,000 4.70 4.70 4.62 0 0 0.0
06/03/2023
4.70
 24,100 4.67 4.70 4.62 0 0 0.0
03/03/2023
4.67
 24,300 4.56 4.67 4.48 0 0 0.0
02/03/2023
4.56
 32,000 4.66 4.88 4.55 0 0 0.0
01/03/2023
4.66
 25,600 4.86 4.86 4.66 0 0 0.0
28/02/2023
4.86
 1,500 4.79 4.87 4.72 0 0 0.0
27/02/2023
4.79
 12,500 4.97 4.97 4.70 0 0 0.0
24/02/2023
4.97
 1,700 4.90 4.97 4.67 0 0 0.0
23/02/2023
4.90
 15,400 4.90 5.11 4.66 0 0 0.0
22/02/2023
4.90
 10,500 4.95 4.95 4.81 0 0 0.0
21/02/2023
4.95
 49,100 4.90 5.03 4.85 0 0 0.0
20/02/2023
4.90
 46,800 4.76 4.95 4.48 0 0 0.0
17/02/2023
4.76
 22,500 4.76 4.87 4.68 0 0 0.0
16/02/2023
4.76
 17,200 4.69 4.81 4.58 0 0 0.0
15/02/2023
4.69
 6,100 4.65 4.89 4.58 0 0 0.0
14/02/2023
4.65
 11,000 4.65 4.83 4.48 0 0 0.0
13/02/2023
4.65
 62,000 4.75 5.07 4.53 0 0 0.0
10/02/2023
4.75
 11,900 4.75 4.87 4.45 0 0 0.0
09/02/2023
4.75
 1,600 4.74 5.02 4.74 100 0 0.0
08/02/2023
4.74
 21,700 4.73 4.89 4.53 0 0 -0.0
07/02/2023
4.73
 12,800 4.86 4.96 4.73 0 0 -0.0
06/02/2023
4.86
 38,300 4.84 4.90 4.69 0 0 -0.0
03/02/2023
4.84
 6,900 4.84 5.07 4.76 0 0 -0.0
02/02/2023
4.84
 17,500 4.95 5.16 4.84 0 0 -0.0
01/02/2023
4.95
 32,700 4.90 5.18 4.89 0 0 -0.0
31/01/2023
4.90
 19,500 4.97 5.27 4.81 0 0 -0.0
30/01/2023
4.97
 20,500 4.93 4.98 4.80 0 0 -0.0
27/01/2023
4.93
 10,600 5.02 5.24 4.90 0 0 -0.0
19/01/2023
5.02
 12,000 5.03 5.11 4.90 0 0 -0.0
18/01/2023
5.03
 5,400 5.04 5.04 4.81 0 0 -0.0
17/01/2023
5.04
 21,400 5.10 5.10 4.86 0 0 -0.0
16/01/2023
5.10
 26,900 5.02 5.37 4.81 0 0 -0.0
13/01/2023
5.02
 6,700 5.04 5.04 4.78 0 0 -0.0
12/01/2023
5.04
 2,000 5.04 5.11 4.83 0 0 -0.0
11/01/2023
5.04
 12,400 4.82 5.04 4.86 0 0 -0.0
10/01/2023
4.82
 8,300 5.07 5.11 4.74 0 0 -0.0
09/01/2023
5.07
 5,300 5.04 5.16 4.97 0 0 -0.0
06/01/2023
5.04
 20,000 5.11 5.25 4.90 0 0 -0.0
05/01/2023
5.11
 44,900 5.21 5.21 4.90 0 0 -0.0
04/01/2023
5.21
 36,100 5.04 5.24 4.90 0 0 -0.0
03/01/2023
5.04
 84,100 4.72 5.04 4.55 0 0 -0.0
30/12/2022
4.72
 14,200 4.70 5.02 4.69 0 0 -0.0
29/12/2022
4.70
 13,400 4.90 4.90 4.62 0 0 -0.0
28/12/2022
4.90
 20,100 4.76 4.90 4.64 0 0 -0.0
27/12/2022
4.76
 6,700 4.62 4.76 4.55 0 0 -0.0
26/12/2022
4.62
 12,200 4.76 5.04 4.62 0 0 -0.0
23/12/2022
4.76
 2,600 4.90 5.04 4.69 0 0 -0.0
22/12/2022
4.90
 35,000 4.87 4.97 4.69 0 0 -0.0
21/12/2022
4.87
 32,000 5.03 5.03 4.83 0 0 -0.0
20/12/2022
5.03
 53,200 5.04 5.04 4.82 0 0 -0.0
19/12/2022
5.04
 42,800 4.99 5.33 4.90 0 0 -0.0
16/12/2022
4.99
 22,200 4.98 4.99 4.83 0 0 -0.0
15/12/2022
4.98
 47,500 4.97 5.07 4.98 0 0 -0.0
14/12/2022
4.97
 5,800 4.90 5.14 4.90 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |