CTCP Xây dựng DIC Holdings (dc4)

12.50
0.15
(1.21%)
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
(2024-10-14) 		1.75 16.20% 8,375,900 -6,500 -0.1
10.65
12.85
12.35
2 tháng
(2024-09-16) 		1.55 14.09% 12,103,100 31,200 0.4
10.65
12.85
12.35
3 tháng
(2024-08-15) 		2.05 19.52% 21,488,700 76,210 0.8
10.50
12.85
12.35
6 tháng
(2024-05-17) 		2.41 23.81% 34,713,200 157,470 1.7
9.86
12.85
12.35
12 tháng
(2023-11-20) 		3.73 42.32% 68,166,200 161,270 1.8
7.26
12.85
12.35
24 tháng
(2022-11-24) 		6.60 110.76% 94,138,800 166,585 1.3
5.90
12.86
12.35
36 tháng
(2021-11-29) 		-7.71 -38.05% 133,496,200 154,965 1.7
5.15
30.26
12.35
60 tháng
(2019-12-10) 		2.13 20.38% 155,019,356 184,965 2.1
5.15
30.26
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
13.65
 70,700 13.85 13.94 13.61 0 0 0
07/04/2021
13.85
 97,300 14.02 14.02 13.73 0 0 0
06/04/2021
14.02
 45,200 14.43 14.43 14.02 0 0 0
05/04/2021
14.43
 34,700 14.76 14.76 14.22 0 0 0
02/04/2021
14.76
 54,800 14.84 14.92 14.76 0 0 0
01/04/2021
14.84
 51,700 15.09 15.17 14.35 0 0 0
31/03/2021
15.09
 43,700 14.31 15.30 14.59 0 0 0
30/03/2021
14.31
 74,700 13.40 14.31 14.27 0 0 0
29/03/2021
13.40
 125,400 12.53 13.40 12.53 0 0 0
26/03/2021
12.53
 56,600 12.45 12.62 11.87 0 0 0
25/03/2021
12.45
 36,800 12.37 12.53 12.37 0 0 0
24/03/2021
12.37
 155,500 11.75 12.53 11.75 0 43,400 -0.6
23/03/2021
11.75
 33,900 11.01 11.75 11.75 0 0 0
22/03/2021
11.01
 163,900 10.31 11.01 10.14 0 0 0
19/03/2021
10.31
 72,900 10.31 10.97 9.98 0 0 0
18/03/2021
10.31
 24,800 9.94 10.39 10.02 0 0 0
17/03/2021
9.94
 20,500 9.85 10.06 9.81 0 0 0
16/03/2021
9.85
 22,600 10.06 10.31 9.85 0 0 0
15/03/2021
10.06
 9,300 9.98 10.14 9.89 0 0 0
12/03/2021
9.98
 18,900 9.81 10.14 9.81 0 0 0
11/03/2021
9.81
 28,600 9.81 10.22 9.81 0 0 0
10/03/2021
9.81
 14,500 9.85 9.89 9.77 0 0 0
09/03/2021
9.85
 31,100 9.73 10.14 9.85 0 0 0
08/03/2021
9.73
 40,600 9.48 10.14 9.40 0 0 0
05/03/2021
9.48
 13,300 9.07 9.57 9.24 0 0 0
04/03/2021
9.07
 4,500 9.07 9.32 9.07 0 0 0
03/03/2021
9.07
 9,500 9.07 9.07 9.07 0 0 0
02/03/2021
9.07
 15,000 9.07 9.36 9.07 0 0 0
01/03/2021
9.07
 3,700 9.07 9.07 9.07 0 0 0
26/02/2021
9.07
 10,900 9.32 9.57 9.07 0 0 0
25/02/2021
9.32
 15,100 8.82 9.40 8.82 0 0 0
24/02/2021
8.82
 12,300 8.99 8.99 8.74 0 0 0
23/02/2021
8.99
 600 8.91 8.99 8.99 0 0 0
22/02/2021
8.91
 12,900 8.82 8.99 8.82 0 0 0
19/02/2021
8.82
 2,500 8.82 8.82 8.82 0 0 0
18/02/2021
8.82
 7,800 8.82 9.07 8.74 0 0 0
17/02/2021
8.82
 7,300 8.49 8.82 8.53 0 0 0
09/02/2021
8.49
 3,000 8.45 8.49 8.45 0 0 0
08/02/2021
8.45
 14,300 8.82 8.82 8.45 0 0 0
05/02/2021
8.82
 1,700 8.74 8.82 8.58 0 0 0
04/02/2021
8.74
 8,300 8.82 8.82 8.25 0 0 0
03/02/2021
8.82
 10,300 8.41 8.91 8.41 0 0 0
02/02/2021
8.41
 6,400 8.41 8.58 8.41 0 0 0
01/02/2021
8.41
 4,000 8.74 9.07 8.33 0 0 0
29/01/2021
8.74
 17,700 8.82 8.82 8.58 0 0 0
28/01/2021
8.82
 19,100 9.48 9.48 8.82 0 0 0
27/01/2021
9.48
 7,000 9.81 10.06 9.19 0 0 0
26/01/2021
9.81
 8,100 9.94 10.22 9.32 0 0 0
25/01/2021
9.94
 13,200 10.27 10.27 9.57 0 0 0
22/01/2021
10.27
 10,800 9.89 10.47 9.48 0 0 0
21/01/2021
9.89
 17,500 9.48 9.89 9.48 0 0 0
20/01/2021
9.48
 15,600 9.52 9.52 9.07 0 0 0
19/01/2021
9.52
 6,800 10.22 10.39 9.52 0 0 0
18/01/2021
10.22
 40,800 9.89 10.39 9.89 0 0 0
15/01/2021
9.89
 12,700 10.06 10.06 9.48 0 0 0
14/01/2021
10.06
 20,200 9.73 10.39 9.89 0 0 0
13/01/2021
9.73
 64,100 9.36 9.98 9.73 0 0 0
12/01/2021
9.36
 69,200 8.78 9.36 8.74 0 0 0
11/01/2021
8.78
 9,000 8.82 8.82 8.66 0 0 0
08/01/2021
8.82
 25,000 8.99 8.99 8.74 0 0 0
07/01/2021
8.99
 16,200 8.99 8.99 8.91 0 0 0
06/01/2021
8.99
 29,400 8.74 9.07 8.82 0 0 0
05/01/2021
8.74
 31,700 8.70 8.82 8.66 0 0 0
04/01/2021
8.70
 16,100 8.49 8.70 8.58 0 0 0
31/12/2020
8.49
 4,750 8.58 8.66 8.41 0 0 0
30/12/2020
8.58
 3,770 8.49 8.66 8.49 0 0 0
29/12/2020
8.49
 27,510 8.66 8.66 8.41 0 0 0
28/12/2020
8.66
 17,170 8.66 8.74 8.66 0 0 0
25/12/2020
8.66
 4,630 8.66 8.78 8.66 0 0 0
24/12/2020
8.66
 9,890 8.82 8.82 8.49 0 0 0
23/12/2020
8.82
 17,040 8.82 8.86 8.58 0 0 0
22/12/2020
8.82
 2,280 8.86 8.91 8.49 0 0 0
21/12/2020
8.86
 9,400 8.74 8.91 8.41 0 0 0
18/12/2020
8.74
 20,360 8.74 8.95 8.70 0 0 0
17/12/2020
8.74
 8,710 8.95 8.95 8.74 0 0 0
16/12/2020
8.95
 4,190 8.99 8.99 8.66 0 0 0
15/12/2020
8.99
 13,420 8.99 8.99 8.66 0 0 0
14/12/2020
8.99
 4,970 8.91 9.28 8.91 0 0 0
11/12/2020
8.91
 19,610 8.74 9.07 8.70 0 0 0
10/12/2020
8.74
 44,400 8.70 8.74 8.66 0 0 0
09/12/2020
8.70
 54,970 8.91 8.91 8.70 20,430 0 0.2
08/12/2020
8.91
 8,430 8.91 9.24 8.82 0 0 0
07/12/2020
8.91
 33,310 8.66 8.91 8.66 22,900 0 0.2
04/12/2020
8.66
 2,340 8.66 8.91 8.66 0 0 0
03/12/2020
8.66
 1,650 8.66 8.66 8.33 40 0 0.0
02/12/2020
8.66
 18,720 8.66 8.91 8.66 0 0 0
01/12/2020
8.66
 15,610 8.66 8.66 8.25 0 900 -0.0
30/11/2020
8.66
 15,420 8.91 8.91 8.49 0 0 0
27/11/2020
8.91
 56,210 9.11 9.11 8.91 0 0 0
26/11/2020
9.11
 21,210 9.11 9.24 9.07 0 0 0
25/11/2020
9.11
 31,940 9.11 9.24 9.11 0 0 0
24/11/2020
9.11
 3,060 9.48 9.65 9.07 0 0 0
23/11/2020
9.48
 35,130 9.73 9.77 9.44 0 0 0
20/11/2020
9.73
 2,090 9.48 9.73 9.40 0 0 0
19/11/2020
9.48
 7,710 9.65 9.65 9.48 0 0 0
18/11/2020
9.65
 1,770 9.73 9.89 9.65 0 0 0
17/11/2020
9.73
 550 9.77 9.77 9.48 0 0 0
16/11/2020
9.77
 5,310 9.73 9.81 9.73 0 0 0
13/11/2020
9.73
 23,800 9.89 9.89 9.48 0 0 0
12/11/2020
9.89
 2,930 9.89 9.89 9.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |