CTCP Xây dựng DIC Holdings (dc4)

6.49
-0.01
(-0.15%)
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
(2026-08-19) 		-0.29 -4.27% 2,311,000 -24,100 -0.3
6.47
9.97
6.49
2 tháng
(2026-07-20) 		-0.32 -4.69% 5,005,500 3,200 -0.1
6.16
9.97
6.49
3 tháng
(2026-06-22) 		-0.92 -12.40% 6,770,200 -17,300 -0.3
6.16
9.97
6.49
6 tháng
(2026-03-23) 		-1.42 -17.91% 17,334,900 -180,000 -1.8
5.88
9.97
6.49
12 tháng
(2025-09-23) 		-4.27 -39.66% 65,965,000 -8,600 0.5
5.88
11.32
6.49
24 tháng
(2024-09-30) 		-1.85 -22.16% 322,249,900 1,839,190 -1.5
5.35
13.45
6.49
36 tháng
(2023-10-04) 		-1.20 -15.55% 388,176,700 2,068,250 1.1
4.53
13.45
6.49
60 tháng
(2021-10-14) 		-2.73 -29.57% 460,380,300 2,111,645 1.7
3.97
23.29
6.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.61
 49,800 4.94 4.94 4.61 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 4.76 4.77 4.74 1,200 0 0.0
03/04/2023
4.74
 58,400 4.71 4.75 4.55 0 0 0.0
31/03/2023
4.75
 10,900 4.57 4.75 4.55 15 0 0.0
30/03/2023
4.62
 21,500 4.55 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 4.75 4.81 4.65 0 0 0
27/03/2023
4.65
 24,800 4.55 4.65 4.54 0 0 0
24/03/2023
4.54
 48,400 4.61 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 4.62 4.62 4.55 0 0 0
21/03/2023
4.60
 17,700 4.55 4.62 4.51 0 0 0.0
20/03/2023
4.60
 45,500 4.58 4.61 4.54 0 0 0.0
17/03/2023
4.61
 12,600 4.65 4.66 4.55 0 0 0.0
16/03/2023
4.49
 35,600 4.58 4.58 4.49 0 0 0.0
15/03/2023
4.58
 5,600 4.45 4.71 4.45 0 0 0.0
14/03/2023
4.65
 5,500 4.55 4.65 4.55 0 0 0.0
13/03/2023
4.68
 2,400 4.57 4.70 4.57 0 0 0.0
10/03/2023
4.72
 3,800 4.62 4.72 4.62 0 0 0.0
09/03/2023
4.67
 8,800 4.62 4.67 4.62 0 0 0.0
08/03/2023
4.67
 3,400 4.58 4.67 4.58 0 0 0.0
07/03/2023
4.62
 3,000 4.69 4.69 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 4.88 4.88 4.55 0 0 0.0
01/03/2023
4.66
 25,600 4.82 4.82 4.66 0 0 0.0
28/02/2023
4.86
 1,500 4.73 4.87 4.72 0 0 0.0
27/02/2023
4.79
 12,500 4.70 4.95 4.70 0 0 0.0
24/02/2023
4.97
 1,700 4.67 4.97 4.67 0 0 0.0
23/02/2023
4.90
 15,400 5.11 5.11 4.66 0 0 0.0
22/02/2023
4.90
 10,500 4.81 4.90 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 4.88 4.95 4.48 0 0 0.0
17/02/2023
4.76
 22,500 4.68 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 4.77 4.89 4.58 0 0 0.0
14/02/2023
4.65
 11,000 4.48 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 5.02 5.02 4.74 100 0 0.0
08/02/2023
4.74
 21,700 4.53 4.89 4.53 0 0 0.0
07/02/2023
4.73
 12,800 4.73 4.96 4.73 0 0 0.0
06/02/2023
4.86
 38,300 4.73 4.90 4.69 0 0 0.0
03/02/2023
4.84
 6,900 5.07 5.07 4.76 0 0 0.0
02/02/2023
4.84
 17,500 5.16 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 4.81 5.27 4.81 0 0 0.0
30/01/2023
4.97
 20,500 4.90 4.98 4.80 0 0 0.0
27/01/2023
4.93
 10,600 4.98 5.24 4.90 0 0 0.0
26/01/2023
4.53
 41,200 4.55 4.56 4.49 0 0 0
25/01/2023
4.53
 41,200 4.55 4.56 4.49 0 0 0
24/01/2023
4.53
 41,200 4.55 4.56 4.49 0 0 0
23/01/2023
4.53
 41,200 4.55 4.56 4.49 0 0 0
20/01/2023
4.53
 41,200 4.55 4.56 4.49 0 0 0
19/01/2023
5.02
 12,000 4.91 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 4.86 5.04 4.86 0 0 0.0
16/01/2023
5.10
 26,900 5.06 5.37 4.81 0 0 0.0
13/01/2023
5.02
 6,700 4.78 5.02 4.78 0 0 0.0
12/01/2023
5.04
 2,000 5.11 5.11 4.83 0 0 0.0
11/01/2023
5.04
 12,400 5.00 5.04 4.86 0 0 0.0
10/01/2023
4.82
 8,300 4.74 5.11 4.74 0 0 0.0
09/01/2023
5.07
 5,300 5.02 5.16 4.97 0 0 0.0
06/01/2023
5.04
 20,000 5.24 5.25 4.90 0 0 0.0
05/01/2023
5.11
 44,900 5.04 5.11 4.90 0 0 0.0
04/01/2023
5.21
 36,100 5.24 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
13/12/2022
4.90
 25,900 4.90 4.92 4.83 0 3,000 0.0
12/12/2022
4.90
 77,000 4.93 5.11 4.78 0 0 0.0
09/12/2022
4.93
 37,700 4.88 5.06 4.88 0 0 0.0
08/12/2022
4.88
 44,900 4.73 4.97 4.74 0 0 0.0
07/12/2022
4.73
 42,700 4.97 4.97 4.63 0 0 0.0
06/12/2022
4.97
 43,600 5.18 5.25 4.97 0 0 0.0
05/12/2022
5.18
 38,700 5.24 5.52 4.88 3,000 0 0.0
02/12/2022
5.24
 42,000 5.31 5.31 4.97 0 0 0.0
01/12/2022
5.31
 66,600 5.35 5.43 4.98 0 0 0.0
30/11/2022
5.35
 77,300 5.39 5.39 5.25 0 0 0.0
29/11/2022
5.39
 91,200 5.18 5.49 5.16 0 0 0.0
28/11/2022
5.18
 82,300 4.86 5.18 4.89 0 0 0.0
25/11/2022
4.86
 65,100 4.58 4.86 4.59 0 0 0.0
24/11/2022
4.58
 50,200 4.54 4.58 4.52 0 0 0.0
23/11/2022
4.54
 68,000 4.60 4.69 4.33 0 0 0.0
22/11/2022
4.60
 17,100 4.76 5.01 4.55 0 0 0.0
21/11/2022
4.76
 76,500 4.54 4.76 4.48 0 0 0.0
18/11/2022
4.54
 24,900 4.41 4.68 4.24 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc