CTCP Xây dựng DIC Holdings (dc4)

5.91
0.17
(2.96%)
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
(2026-09-07) 		-0.45 -6.82% 2,648,800 -8,400 0.0
5.74
6.63
5.74
2 tháng
(2026-08-06) 		-0.52 -7.80% 4,648,200 -17,800 -0.1
5.74
6.93
5.74
3 tháng
(2026-07-07) 		-0.85 -12.14% 7,143,700 39,200 0.3
5.74
7.16
5.74
6 tháng
(2026-04-08) 		-2.19 -26.23% 15,973,100 7,400 0.1
5.74
8.34
5.74
12 tháng
(2025-10-10) 		-4.40 -41.68% 60,199,700 336,600 4.5
5.74
10.82
5.74
24 tháng
(2024-10-15) 		-2.28 -27.03% 316,873,300 2,059,890 1.0
5.74
13.45
5.74
36 tháng
(2023-10-23) 		-1.20 -16.29% 378,131,100 2,237,050 3.0
5.59
13.45
5.74
60 tháng
(2021-11-01) 		-8.68 -58.52% 446,846,100 2,264,145 3.5
3.97
23.29
5.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
5.11
 97,200 4.80 5.24 4.80 0 0 0
24/10/2022
5.16
 65,900 5.54 5.72 5.16 0 0 0
21/10/2022
5.54
 26,700 5.95 5.95 5.54 0 0 0
20/10/2022
5.95
 17,700 5.95 6.28 5.63 0 0 0
19/10/2022
5.95
 135,300 6.28 6.30 5.88 0 0 0
18/10/2022
6.21
 235,800 6.11 6.22 6.02 0 50 0.0
17/10/2022
5.81
 258,700 5.44 5.81 5.44 0 0 0.0
14/10/2022
5.44
 96,200 5.34 5.44 5.11 4,000 0 0.0
13/10/2022
5.09
 99,900 4.75 5.09 4.48 0 0 0.0
12/10/2022
4.76
 50,800 4.33 4.81 4.33 0 0 0.0
11/10/2022
4.65
 52,900 4.90 4.90 4.65 0 0 0.0
10/10/2022
4.79
 24,600 4.91 4.91 4.62 0 0 0.0
07/10/2022
4.91
 158,900 5.28 5.28 4.91 0 0 0.0
06/10/2022
5.28
 26,300 5.89 5.89 5.28 0 0 0.0
05/10/2022
5.67
 54,100 5.45 5.93 5.45 0 0 0.0
04/10/2022
5.60
 53,800 5.95 5.95 5.59 0 0 0.0
03/10/2022
5.87
 56,700 6.29 6.30 5.86 100 0 0.0
30/09/2022
6.29
 77,700 6.57 6.57 6.12 0 0 0.0
29/09/2022
6.58
 43,500 6.61 6.61 6.24 0 0 0.0
28/09/2022
6.30
 68,700 6.30 6.40 6.27 0 0 0.0
27/09/2022
6.30
 34,200 6.56 6.56 6.23 0 0 0.0
26/09/2022
6.30
 57,100 6.58 6.58 6.30 0 0 0.0
23/09/2022
6.61
 104,700 6.37 6.65 6.37 0 0 0.0
22/09/2022
6.51
 36,800 6.33 6.51 6.33 0 0 0.0
21/09/2022
6.50
 122,200 6.54 6.56 6.37 0 70 0.0
20/09/2022
6.34
 31,100 6.30 6.46 6.30 0 0 0.0
19/09/2022
6.37
 38,800 6.51 6.51 6.25 0 0 0.0
16/09/2022
6.51
 47,300 6.45 6.63 6.44 0 0 0.0
15/09/2022
6.46
 77,500 6.58 6.58 6.46 0 0 0.0
14/09/2022
6.58
 160,400 6.44 6.58 6.37 0 0 0.0
13/09/2022
6.51
 39,400 6.51 6.58 6.44 0 0 0.0
12/09/2022
6.51
 129,000 6.64 6.64 6.44 0 0 0.0
09/09/2022
6.51
 101,300 6.59 6.59 6.40 0 0 0.0
08/09/2022
6.39
 145,400 6.51 6.57 6.39 0 0 0.0
07/09/2022
6.44
 81,100 6.90 6.90 6.44 0 0 0.0
06/09/2022
6.88
 116,000 6.78 6.88 6.72 0 100 0.0
05/09/2022
6.73
 109,300 6.74 6.83 6.65 0 3,100 0.0
31/08/2022
6.84
 161,800 6.72 6.86 6.67 0 3,500 0.0
30/08/2022
6.74
 109,500 6.66 6.93 6.66 0 3,300 0.0
29/08/2022
6.91
 158,100 6.72 7.00 6.68 0 3,200 0.0
26/08/2022
7.14
 154,200 7.14 7.28 7.10 0 3,400 0.0
25/08/2022
7.28
 75,500 7.38 7.38 7.17 0 3,500 0.0
24/08/2022
7.31
 179,200 7.14 7.35 7.14 0 3,500 0.0
23/08/2022
7.14
 175,500 7.00 7.17 6.72 0 3,800 0.0
22/08/2022
7.03
 188,400 6.90 7.10 6.90 0 3,500 0.0
19/08/2022
7.03
 123,900 6.96 7.31 6.86 0 3,500 0.0
18/08/2022
7.17
 133,200 7.42 7.42 7.00 0 3,700 0.0
17/08/2022
7.21
 109,500 7.49 7.59 7.00 0 2,900 0.0
16/08/2022
7.49
 160,700 7.49 7.70 7.28 0 3,800 0.0
15/08/2022
7.38
 126,100 7.07 7.52 7.07 0 3,900 0.0
12/08/2022
7.42
 189,000 7.07 7.49 7.07 0 4,300 0.0
11/08/2022
7.07
 230,900 7.66 7.77 7.07 3,000 3,400 0.0
10/08/2022
7.59
 172,300 7.35 7.66 7.35 0 3,400 0.0
09/08/2022
7.45
 268,200 7.84 7.84 7.35 0 3,000 0.0
08/08/2022
7.84
 339,300 7.66 7.91 7.66 0 2,700 0.0
05/08/2022
7.42
 193,700 7.24 7.42 7.14 0 800 0.0
04/08/2022
6.96
 238,700 6.65 6.96 6.65 0 500 0.0
03/08/2022
6.51
 251,400 6.30 6.61 6.26 0 2,700 0.0
02/08/2022
6.30
 198,800 6.26 6.47 6.23 9,400 2,300 0.1
01/08/2022
6.24
 141,200 6.26 6.27 6.16 0 2,200 0.0
29/07/2022
6.26
 109,400 6.35 6.35 6.21 0 2,200 0.0
28/07/2022
6.26
 65,400 6.30 6.35 6.21 0 2,000 0.0
27/07/2022
6.21
 96,800 6.10 6.21 6.02 0 2,000 0.0
26/07/2022
6.14
 104,000 6.14 6.30 6.14 0 2,100 0.0
25/07/2022
6.23
 53,000 6.14 6.37 6.14 0 1,900 0.0
22/07/2022
6.38
 151,400 6.44 6.44 6.29 5,700 1,200 0.0
21/07/2022
6.38
 94,000 6.37 6.40 6.23 2,700 0 0.0
20/07/2022
6.30
 109,200 6.09 6.61 6.09 1,700 500 0.0
19/07/2022
6.23
 63,100 6.30 6.30 5.98 0 3,200 0.0
18/07/2022
6.37
 133,700 6.65 6.65 6.37 0 2,200 0.0
15/07/2022
6.37
 129,600 6.22 6.43 6.19 1,000 900 0.0
14/07/2022
6.16
 83,500 6.14 6.17 6.05 3,700 0 0.0
13/07/2022
6.03
 127,700 6.18 6.18 6.02 5,800 0 0.0
12/07/2022
6.18
 127,400 5.88 6.18 5.79 9,300 0 0.1
11/07/2022
5.79
 77,100 5.79 5.84 5.68 3,600 600 0.0
08/07/2022
5.79
 64,900 5.60 5.82 5.60 2,100 3,300 0.0
07/07/2022
5.60
 59,000 5.63 5.69 5.32 200 1,200 0.0
06/07/2022
5.63
 162,800 5.80 5.80 5.35 2,300 2,600 0.0
05/07/2022
5.75
 70,700 6.02 6.02 5.70 0 6,000 0.0
04/07/2022
5.93
 107,500 6.05 6.05 5.60 1,400 0 0.0
01/07/2022
5.88
 106,900 5.88 5.91 5.60 1,700 5,000 0.0
30/06/2022
5.91
 81,700 6.16 6.16 5.91 1,100 3,600 0.0
29/06/2022
6.08
 60,600 6.17 6.20 6.05 2,300 2,300 0.0
28/06/2022
6.17
 94,900 6.18 6.25 6.14 6,300 100 0.1
27/06/2022
6.18
 85,300 6.03 6.26 5.98 1,400 800 0.0
24/06/2022
6.03
 117,000 5.98 6.37 5.95 5,000 0 0.0
23/06/2022
6.01
 129,000 5.78 6.08 5.77 5,700 1,200 0.0
22/06/2022
5.78
 119,100 5.77 5.84 5.46 900 300 0.0
21/06/2022
5.77
 173,600 5.76 6.12 5.76 11,400 0 0.1
20/06/2022
6.19
 169,700 6.79 6.79 6.19 2,400 800 0.0
17/06/2022
6.65
 116,300 7.00 7.24 6.51 700 2,800 0.0
16/06/2022
7.00
 127,200 7.42 7.94 7.00 0 5,800 -0.1
15/06/2022
7.45
 249,200 7.70 7.94 7.45 0 15,400 -0.2
14/06/2022
8.01
 87,400 8.54 8.54 7.94 0 5,700 -0.1
13/06/2022
8.54
 142,100 8.96 8.96 8.54 0 17,100 -0.2
10/06/2022
9.17
 97,000 9.06 9.31 9.03 1,800 0 0.0
09/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
09/06/2022
9.17
 84,500 9.17 9.20 8.99 12,500 0 0.2
08/06/2022
8.86
 147,700 8.80 8.96 8.73 6,600 1,000 0.1
07/06/2022
8.73
 134,700 9.10 9.13 8.63 0 12,500 -0.2
06/06/2022
9.13
 118,200 9.33 9.33 9.06 1,500 600 0.0

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