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)
17/11/2022
4.41
 22,400 4.24 4.53 4.24 0 0 0.0
16/11/2022
4.24
 94,400 3.97 4.24 3.69 0 0 0.0
15/11/2022
3.97
 85,100 4.25 4.27 3.96 0 0 0.0
14/11/2022
4.25
 22,800 4.23 4.27 4.13 0 0 0.0
11/11/2022
4.23
 48,500 4.43 4.48 4.20 0 0 0.0
10/11/2022
4.43
 52,600 4.76 4.76 4.43 0 0 0.0
09/11/2022
4.76
 23,000 4.45 4.76 4.46 0 0 0.0
08/11/2022
4.45
 28,600 4.48 4.71 4.34 0 0 0.0
07/11/2022
4.48
 71,400 4.80 4.83 4.46 0 0 0.0
04/11/2022
4.80
 23,100 5.14 5.14 4.79 0 0 0.0
03/11/2022
5.14
 4,200 5.04 5.14 4.86 0 0 0.0
02/11/2022
5.04
 36,900 5.21 5.21 5.04 0 0 0.0
01/11/2022
5.21
 16,400 5.00 5.21 4.81 0 0 0.0
31/10/2022
5.00
 46,300 5.27 5.27 4.90 0 0 0.0
28/10/2022
5.27
 28,000 5.18 5.46 5.25 0 0 0.0
27/10/2022
5.18
 27,000 5.04 5.18 4.81 0 0 0
26/10/2022
5.04
 45,000 5.11 5.11 4.83 0 0 0
25/10/2022
5.11
 97,200 5.16 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 6.21 6.30 5.88 0 0 0
18/10/2022
6.21
 235,800 5.81 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 5.09 5.44 5.11 4,000 0 0.0
13/10/2022
5.09
 99,900 4.76 5.09 4.48 0 0 0.0
12/10/2022
4.76
 50,800 4.65 4.81 4.33 0 0 0.0
11/10/2022
4.65
 52,900 4.79 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 5.67 5.89 5.28 0 0 0.0
05/10/2022
5.67
 54,100 5.60 5.93 5.45 0 0 0.0
04/10/2022
5.60
 53,800 5.87 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 6.58 6.58 6.12 0 0 0.0
29/09/2022
6.58
 43,500 6.30 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 6.30 6.56 6.23 0 0 0.0
26/09/2022
6.30
 57,100 6.61 6.61 6.30 0 0 0.0
23/09/2022
6.61
 104,700 6.51 6.65 6.37 0 0 0.0
22/09/2022
6.51
 36,800 6.50 6.51 6.33 0 0 0.0
21/09/2022
6.50
 122,200 6.34 6.56 6.37 0 70 0.0
20/09/2022
6.34
 31,100 6.37 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 6.46 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 6.51 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 6.51 6.64 6.44 0 0 0.0
09/09/2022
6.51
 101,300 6.39 6.59 6.40 0 0 0.0
08/09/2022
6.39
 145,400 6.44 6.57 6.39 0 0 0.0
07/09/2022
6.44
 81,100 6.88 6.90 6.44 0 0 0.0
06/09/2022
6.88
 116,000 6.73 6.88 6.72 0 100 0.0
05/09/2022
6.73
 109,300 6.84 6.84 6.65 0 3,100 0.0
31/08/2022
6.84
 161,800 6.74 6.86 6.67 0 3,500 0.0
30/08/2022
6.74
 109,500 6.91 6.93 6.66 0 3,300 0.0
29/08/2022
6.91
 158,100 7.14 7.14 6.68 0 3,200 0.0
26/08/2022
7.14
 154,200 7.28 7.28 7.10 0 3,400 0.0
25/08/2022
7.28
 75,500 7.31 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 7.03 7.17 6.72 0 3,800 0.0
22/08/2022
7.03
 188,400 7.03 7.10 6.90 0 3,500 0.0
19/08/2022
7.03
 123,900 7.17 7.31 6.86 0 3,500 0.0
18/08/2022
7.17
 133,200 7.21 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 7.38 7.70 7.28 0 3,800 0.0
15/08/2022
7.38
 126,100 7.42 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 7.59 7.77 7.07 3,000 3,400 0.0
10/08/2022
7.59
 172,300 7.45 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 7.42 7.91 7.66 0 2,700 0.0
05/08/2022
7.42
 193,700 6.96 7.42 7.14 0 800 0.0
04/08/2022
6.96
 238,700 6.51 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 6.24 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 6.26 6.35 6.21 0 2,200 0.0
28/07/2022
6.26
 65,400 6.21 6.35 6.21 0 2,000 0.0
27/07/2022
6.21
 96,800 6.14 6.21 6.02 0 2,000 0.0
26/07/2022
6.14
 104,000 6.23 6.30 6.14 0 2,100 0.0
25/07/2022
6.23
 53,000 6.38 6.38 6.14 0 1,900 0.0
22/07/2022
6.38
 151,400 6.38 6.44 6.29 5,700 1,200 0.0
21/07/2022
6.38
 94,000 6.30 6.40 6.23 2,700 0 0.0
20/07/2022
6.30
 109,200 6.23 6.61 6.09 1,700 500 0.0
19/07/2022
6.23
 63,100 6.37 6.37 5.98 0 3,200 0.0
18/07/2022
6.37
 133,700 6.37 6.65 6.37 0 2,200 0.0
15/07/2022
6.37
 129,600 6.16 6.43 6.19 1,000 900 0.0
14/07/2022
6.16
 83,500 6.03 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 5.79 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 5.75 5.80 5.35 2,300 2,600 0.0
05/07/2022
5.75
 70,700 5.93 6.02 5.70 0 6,000 0.0
04/07/2022
5.93
 107,500 5.88 6.05 5.60 1,400 0 0.0
01/07/2022
5.88
 106,900 5.91 5.91 5.60 1,700 5,000 0.0
30/06/2022
5.91
 81,700 6.08 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

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