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)
03/06/2022
9.33
 100,600 9.43 9.43 9.23 800 0 0.0
02/06/2022
9.46
 218,900 9.50 9.60 9.33 3,600 0 0.1
01/06/2022
9.50
 106,300 9.53 9.53 9.30 100 2,200 0.0
31/05/2022
9.46
 212,800 9.50 9.56 9.43 7,800 100 0.1
30/05/2022
9.43
 222,900 9.33 9.53 9.23 9,800 0 0.1
27/05/2022
9.26
 105,300 9.20 9.40 9.03 3,200 0 0.0
26/05/2022
9.23
 113,400 9.46 9.46 9.00 4,000 0 0.1
25/05/2022
9.23
 145,300 9.13 9.23 8.90 1,500 2,400 0.0
24/05/2022
8.96
 92,000 9.33 9.33 8.66 0 5,500 -0.1
23/05/2022
9.10
 97,500 9.33 9.33 8.86 0 2,400 0.0
20/05/2022
9.13
 132,400 9.40 9.40 8.60 400 3,800 0.0
19/05/2022
9.00
 97,900 9.26 9.33 9.00 900 3,200 0.0
18/05/2022
9.33
 111,600 9.30 9.66 9.20 2,500 1,500 0.0
17/05/2022
9.16
 137,600 8.73 9.16 8.50 1,500 1,400 0.0
16/05/2022
8.66
 72,600 8.80 9.30 8.66 1,600 1,900 0.0
13/05/2022
8.76
 79,500 9.56 9.56 8.76 0 8,600 -0.1
12/05/2022
9.40
 161,000 9.93 9.93 9.30 0 6,200 -0.1
11/05/2022
9.96
 101,300 9.83 10.20 9.53 2,100 3,300 0.0
10/05/2022
9.80
 111,600 9.33 9.86 9.33 3,900 700 0.0
09/05/2022
9.90
 177,100 10.20 10.20 9.60 2,800 800 0.0
06/05/2022
10.30
 161,100 10.73 10.73 10.06 300 3,700 -0.1
05/05/2022
10.76
 86,600 11.06 11.33 10.76 700 3,500 0.0
04/05/2022
10.99
 120,500 11.03 11.09 10.80 2,500 1,200 0.0
29/04/2022
10.56
 136,100 10.06 10.56 9.76 8,300 1,100 0.1
28/04/2022
9.90
 135,200 10.00 10.26 9.90 4,000 2,100 0.0
27/04/2022
10.00
 126,800 10.00 10.06 9.73 2,100 1,300 0.0
26/04/2022
10.00
 114,500 9.26 10.00 9.06 6,000 0 0.1
25/04/2022
9.60
 136,000 10.20 10.43 9.26 6,600 2,100 0.1
22/04/2022
9.93
 301,700 8.73 9.93 8.73 23,300 0 0.3
21/04/2022
9.30
 112,400 9.30 9.30 9.30 200 0 0.0
20/04/2022
10.00
 202,600 10.00 10.40 10.00 11,800 0 0.2
19/04/2022
10.73
 128,800 11.46 11.46 10.73 2,700 100 0.0
18/04/2022
11.53
 160,800 12.19 12.39 11.53 2,200 0 0.0
15/04/2022
12.39
 101,600 12.93 12.93 12.33 0 2,000 0.0
14/04/2022
12.83
 149,400 13.29 13.29 12.66 500 5,200 -0.1
13/04/2022
12.66
 273,500 12.73 13.59 12.66 3,900 3,600 0.0
12/04/2022
13.59
 133,000 13.86 14.46 13.59 500 6,800 -0.1
08/04/2022
14.59
 118,400 14.53 14.86 14.46 1,500 9,300 -0.2
07/04/2022
14.53
 147,300 14.86 15.16 14.53 100 8,700 -0.2
06/04/2022
15.19
 176,400 15.43 15.43 14.79 500 700 0.0
05/04/2022
15.53
 104,300 15.59 15.59 15.26 700 1,500 0.0
04/04/2022
15.63
 147,900 15.63 16.29 15.63 700 0 0.0
01/04/2022
15.63
 194,200 15.83 15.83 15.53 0 2,500 -0.1
31/03/2022
15.86
 135,600 15.79 16.26 15.73 200 6,000 -0.1
30/03/2022
15.86
 200,700 15.99 16.36 15.86 3,300 7,500 -0.1
29/03/2022
16.49
 205,800 16.06 16.66 16.06 500 1,100 0.0
28/03/2022
16.19
 211,200 16.33 16.66 15.99 100 6,600 -0.2
25/03/2022
16.66
 153,600 16.66 16.79 16.59 0 3,000 -0.1
24/03/2022
16.66
 409,000 16.73 17.06 15.99 1,900 2,800 0.0
23/03/2022
16.93
 327,400 16.73 17.26 16.53 5,200 0 0.1
22/03/2022
16.73
 282,200 16.66 17.06 16.53 6,900 300 0.2
21/03/2022
16.93
 260,900 16.66 16.93 16.36 10,200 0 0.3
18/03/2022
16.76
 288,700 16.93 16.93 16.46 6,400 1,000 0.1
17/03/2022
16.93
 142,300 16.93 17.06 16.79 3,000 0 0.1
16/03/2022
16.93
 133,800 16.86 17.46 16.66 6,700 1,700 0.1
15/03/2022
16.89
 169,400 16.33 16.99 16.33 3,400 5,900 -0.1
14/03/2022
16.66
 114,000 17.06 17.26 16.56 0 10,200 -0.3
11/03/2022
17.06
 332,300 17.66 17.66 16.99 3,400 13,800 -0.3
10/03/2022
17.76
 383,500 16.99 17.83 16.93 16,000 0 0.4
09/03/2022
16.93
 201,100 16.39 17.09 16.33 0 18,400 -0.5
08/03/2022
16.59
 324,300 16.86 16.93 16.39 800 5,200 -0.1
07/03/2022
16.99
 431,700 17.66 17.66 16.79 1,500 10,000 -0.2
04/03/2022
17.86
 326,700 17.73 17.86 17.33 4,500 1,000 0.1
03/03/2022
17.79
 219,100 17.93 17.93 17.53 100 8,800 -0.2
02/03/2022
17.86
 450,900 17.86 18.26 17.46 7,300 5,600 0.0
01/03/2022
17.63
 1,646,300 17.59 18.32 17.33 10,900 700 0.3
28/02/2022
17.59
 250,200 17.53 17.73 17.26 9,000 3,600 0.1
25/02/2022
17.53
 1,702,000 18.36 18.36 17.26 4,300 6,600 -0.1
24/02/2022
17.73
 1,144,800 17.66 17.89 17.03 400 6,100 -0.1
23/02/2022
18.06
 352,600 17.99 18.32 17.86 1,200 3,600 -0.1
22/02/2022
17.99
 320,500 18.66 18.66 17.73 0 16,000 -0.4
21/02/2022
17.73
 699,500 16.59 17.73 16.59 3,100 700 0.1
18/02/2022
16.59
 127,000 16.23 16.63 16.13 3,300 700 0.1
17/02/2022
16.19
 239,400 17.19 17.19 15.73 100 4,500 -0.1
16/02/2022
16.66
 193,800 17.06 17.06 16.63 2,100 400 0.0
15/02/2022
16.79
 76,000 16.99 16.99 16.59 0 900 0.0
14/02/2022
16.99
 148,300 16.66 17.13 16.53 0 1,300 0.0
11/02/2022
16.99
 68,000 17.19 17.19 16.79 2,000 100 0.0
10/02/2022
17.19
 96,100 16.93 17.29 16.79 1,400 300 0.0
09/02/2022
16.66
 230,000 16.66 17.33 15.79 2,100 5,100 -0.1
08/02/2022
16.89
 118,600 17.29 17.29 16.86 0 6,200 -0.2
07/02/2022
17.26
 126,900 17.46 17.93 16.06 2,100 2,500 0.0
28/01/2022
17.19
 93,000 17.29 17.86 16.86 1,100 2,600 0.0
27/01/2022
17.33
 106,400 17.86 17.86 16.99 0 5,800 -0.2
26/01/2022
17.73
 131,700 17.13 18.66 17.13 300 5,900 -0.1
25/01/2022
18.16
 198,500 17.66 18.26 16.66 10,100 3,400 0.2
24/01/2022
17.86
 162,100 18.56 18.56 17.33 2,500 2,000 0.0
21/01/2022
18.59
 178,500 17.66 18.66 16.53 4,400 1,800 0.1
20/01/2022
18.59
 210,300 17.33 18.72 16.66 9,000 4,600 0.1
19/01/2022
17.53
 258,100 17.59 18.59 17.53 7,000 4,000 0.1
18/01/2022
18.82
 195,300 19.59 20.22 18.82 12,400 0 0.4
17/01/2022
20.22
 347,500 21.72 23.22 20.22 9,000 1,000 0.3
14/01/2022
21.72
 407,300 20.26 23.19 20.26 18,000 700 0.6
13/01/2022
21.69
 449,100 24.89 24.89 21.69 4,900 1,400 0.1
12/01/2022
23.29
 869,800 23.26 23.29 21.99 8,700 1,000 0.3
11/01/2022
21.79
 85,200 21.79 21.79 21.79 0 0 0
10/01/2022
20.39
 89,700 20.39 20.39 20.39 0 0 0
07/01/2022
19.06
 202,300 19.06 19.06 19.06 0 0 0
06/01/2022
17.83
 287,900 17.29 17.83 16.66 500 100 0.0
05/01/2022
16.66
 125,800 16.79 16.79 16.23 1,300 900 0.0

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