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)
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 6.01 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 6.19 6.19 5.76 11,400 0 0.1
20/06/2022
6.19
 169,700 6.65 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 7.45 7.94 7.00 0 5,800 -0.1
15/06/2022
7.45
 249,200 8.01 8.01 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 9.17 9.17 8.54 0 17,100 -0.2
10/06/2022
9.17
 97,000 9.17 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 8.86 9.20 8.99 12,500 0 0.2
08/06/2022
8.86
 147,700 8.73 8.96 8.73 6,600 1,000 0.1
07/06/2022
8.73
 134,700 9.13 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
03/06/2022
9.33
 100,600 9.46 9.46 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 9.46 9.53 9.30 100 2,200 0.0
31/05/2022
9.46
 212,800 9.43 9.56 9.43 7,800 100 0.1
30/05/2022
9.43
 222,900 9.26 9.53 9.23 9,800 0 0.1
27/05/2022
9.26
 105,300 9.23 9.40 9.03 3,200 0 0.0
26/05/2022
9.23
 113,400 9.23 9.46 9.00 4,000 0 0.1
25/05/2022
9.23
 145,300 8.96 9.23 8.90 1,500 2,400 0.0
24/05/2022
8.96
 92,000 9.10 9.33 8.66 0 5,500 -0.1
23/05/2022
9.10
 97,500 9.13 9.33 8.86 0 2,400 0.0
20/05/2022
9.13
 132,400 9.00 9.40 8.60 400 3,800 0.0
19/05/2022
9.00
 97,900 9.33 9.33 9.00 900 3,200 0.0
18/05/2022
9.33
 111,600 9.16 9.66 9.20 2,500 1,500 0.0
17/05/2022
9.16
 137,600 8.66 9.16 8.50 1,500 1,400 0.0
16/05/2022
8.66
 72,600 8.76 9.30 8.66 1,600 1,900 0.0
13/05/2022
8.76
 79,500 9.40 9.56 8.76 0 8,600 -0.1
12/05/2022
9.40
 161,000 9.96 9.96 9.30 0 6,200 -0.1
11/05/2022
9.96
 101,300 9.80 10.20 9.53 2,100 3,300 0.0
10/05/2022
9.80
 111,600 9.90 9.90 9.33 3,900 700 0.0
09/05/2022
9.90
 177,100 10.30 10.30 9.60 2,800 800 0.0
06/05/2022
10.30
 161,100 10.76 10.76 10.06 300 3,700 -0.1
05/05/2022
10.76
 86,600 10.99 11.33 10.76 700 3,500 0.0
04/05/2022
10.99
 120,500 10.56 11.09 10.80 2,500 1,200 0.0
29/04/2022
10.56
 136,100 9.90 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 9.60 10.00 9.06 6,000 0 0.1
25/04/2022
9.60
 136,000 9.93 10.43 9.26 6,600 2,100 0.1
22/04/2022
9.93
 301,700 9.30 9.93 8.73 23,300 0 0.3
21/04/2022
9.30
 112,400 10.00 10.00 9.30 200 0 0.0
20/04/2022
10.00
 202,600 10.73 10.73 10.00 11,800 0 0.2
19/04/2022
10.73
 128,800 11.53 11.53 10.73 2,700 100 0.0
18/04/2022
11.53
 160,800 12.39 12.39 11.53 2,200 0 0.0
15/04/2022
12.39
 101,600 12.83 12.93 12.33 0 2,000 0.0
14/04/2022
12.83
 149,400 12.66 13.29 12.66 500 5,200 -0.1
13/04/2022
12.66
 273,500 13.59 13.59 12.66 3,900 3,600 0.0
12/04/2022
13.59
 133,000 14.59 14.59 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 15.19 15.19 14.53 100 8,700 -0.2
06/04/2022
15.19
 176,400 15.53 15.53 14.79 500 700 0.0
05/04/2022
15.53
 104,300 15.63 15.63 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 15.86 15.86 15.53 0 2,500 -0.1
31/03/2022
15.86
 135,600 15.86 16.26 15.73 200 6,000 -0.1
30/03/2022
15.86
 200,700 16.49 16.49 15.86 3,300 7,500 -0.1
29/03/2022
16.49
 205,800 16.19 16.66 16.06 500 1,100 0.0
28/03/2022
16.19
 211,200 16.66 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 16.93 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 16.93 17.06 16.53 6,900 300 0.2
21/03/2022
16.93
 260,900 16.76 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 16.89 17.46 16.66 6,700 1,700 0.1
15/03/2022
16.89
 169,400 16.66 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 17.76 17.76 16.99 3,400 13,800 -0.3
10/03/2022
17.76
 383,500 16.93 17.83 16.93 16,000 0 0.4
09/03/2022
16.93
 201,100 16.59 17.09 16.33 0 18,400 -0.5
08/03/2022
16.59
 324,300 16.99 16.99 16.39 800 5,200 -0.1
07/03/2022
16.99
 431,700 17.86 17.86 16.79 1,500 10,000 -0.2
04/03/2022
17.86
 326,700 17.79 17.86 17.33 4,500 1,000 0.1
03/03/2022
17.79
 219,100 17.86 17.93 17.53 100 8,800 -0.2
02/03/2022
17.86
 450,900 17.63 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 17.73 18.36 17.26 4,300 6,600 -0.1
24/02/2022
17.73
 1,144,800 18.06 18.06 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 17.73 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 16.19 16.63 16.13 3,300 700 0.1
17/02/2022
16.19
 239,400 16.66 17.19 15.73 100 4,500 -0.1
16/02/2022
16.66
 193,800 16.79 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 16.99 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 16.66 17.29 16.79 1,400 300 0.0
09/02/2022
16.66
 230,000 16.89 17.33 15.79 2,100 5,100 -0.1
08/02/2022
16.89
 118,600 17.26 17.29 16.86 0 6,200 -0.2
07/02/2022
17.26
 126,900 17.19 17.93 16.06 2,100 2,500 0.0
28/01/2022
17.19
 93,000 17.33 17.86 16.86 1,100 2,600 0.0

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