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)
04/01/2022
15.93
 86,300 15.99 15.99 15.79 3,900 0 0.1
31/12/2021
15.56
 110,100 15.86 15.99 15.19 100 4,000 -0.1
30/12/2021
15.83
 115,900 15.86 16.46 15.83 1,300 1,000 0.0
29/12/2021
15.86
 133,000 15.99 16.16 15.86 1,400 0 0.0
28/12/2021
15.99
 120,000 16.26 16.26 15.66 4,200 1,400 0.1
27/12/2021
16.33
 110,400 16.33 16.66 15.96 1,000 3,300 -0.1
24/12/2021
16.33
 140,300 15.86 16.99 15.86 3,600 0 0.1
23/12/2021
16.39
 155,600 16.66 16.93 16.13 4,200 0 0.1
22/12/2021
16.66
 148,100 16.93 17.33 16.66 3,900 1,000 0.1
21/12/2021
17.06
 129,200 16.86 17.19 16.79 600 800 0.0
20/12/2021
16.83
 243,500 17.19 17.19 16.59 500 2,900 -0.1
17/12/2021
16.09
 110,600 15.36 16.09 15.36 1,800 0 0.0
16/12/2021
15.06
 125,600 15.06 15.06 14.86 1,500 200 0.0
15/12/2021
15.03
 121,000 15.23 15.33 14.99 1,600 800 0.0
14/12/2021
14.99
 117,500 15.03 15.19 14.93 2,400 0 0.1
13/12/2021
15.03
 190,300 15.33 15.33 14.86 3,100 100 0.1
10/12/2021
14.93
 62,800 15.33 15.33 14.73 1,900 600 0.0
09/12/2021
14.93
 169,000 14.66 14.96 14.63 12,700 0 0.3
08/12/2021
14.73
 105,900 15.26 15.26 14.63 1,200 1,900 0.0
07/12/2021
14.73
 139,400 14.79 14.79 13.86 1,400 2,500 0.0
06/12/2021
14.53
 127,400 14.13 15.06 14.13 1,000 5,400 -0.1
03/12/2021
15.16
 74,600 15.93 15.93 14.79 1,200 2,800 0.0
02/12/2021
15.33
 125,800 14.99 15.53 14.99 2,000 1,000 0.0
01/12/2021
15.33
 116,700 15.19 15.53 15.06 1,200 2,300 0.0
30/11/2021
15.39
 109,500 15.93 15.93 15.23 3,500 7,700 -0.1
29/11/2021
15.59
 126,300 15.26 15.99 14.86 0 4,800 -0.1
26/11/2021
15.59
 95,000 14.93 16.26 14.93 2,900 2,200 0.0
25/11/2021
15.53
 225,900 14.53 15.53 14.33 7,800 400 0.2
24/11/2021
14.53
 114,600 14.73 14.79 14.26 4,200 0 0.1
23/11/2021
14.39
 288,700 14.39 15.66 14.39 15,400 0 0.3
22/11/2021
15.46
 145,500 17.13 17.13 15.46 800 0 0.0
19/11/2021
16.59
 144,800 16.66 16.99 15.86 0 0 0
18/11/2021
16.26
 159,600 15.33 16.33 15.33 0 2,200 -0.1
17/11/2021
16.26
 116,300 16.33 16.66 15.99 0 0 0
16/11/2021
16.66
 100,700 16.93 16.93 16.33 0 0 0
15/11/2021
16.99
 314,400 17.53 17.56 16.66 0 0 0
12/11/2021
17.53
 187,500 17.19 17.66 16.99 0 0 0
11/11/2021
17.53
 317,400 17.99 17.99 17.13 0 0 0
10/11/2021
17.26
 222,800 17.59 17.66 16.53 0 0 0
09/11/2021
17.26
 326,800 17.33 17.99 16.66 500 4,000 -0.1
08/11/2021
17.53
 304,600 18.26 18.26 17.19 500 0 0.0
05/11/2021
17.09
 302,800 17.09 17.09 16.53 0 0 0
04/11/2021
15.99
 268,800 15.06 15.99 15.06 400 0 0
03/11/2021
15.19
 614,000 16.96 16.96 14.76 2,400 0 0.1
02/11/2021
15.86
 312,900 15.86 15.86 15.83 400 0 0.0
01/11/2021
14.83
 149,300 13.99 14.83 13.99 0 0 0
29/10/2021
13.86
 547,700 12.66 13.99 12.66 0 300 0.0
28/10/2021
13.13
 388,400 13.13 13.33 12.53 0 6,300 -0.1
27/10/2021
13.09
 497,900 13.29 13.29 12.83 0 0 0
26/10/2021
13.26
 266,300 13.16 13.26 12.46 0 0 0
25/10/2021
13.13
 377,800 12.66 13.26 12.66 1,500 200 0.0
22/10/2021
12.39
 452,200 11.53 12.39 11.06 0 0 0
21/10/2021
11.59
 235,900 11.59 11.73 11.39 0 0 0
20/10/2021
11.59
 485,400 10.99 11.99 10.66 0 0 0
19/10/2021
11.26
 577,900 10.66 11.26 10.66 0 0 0
18/10/2021
10.53
 318,500 10.53 10.53 10.50 0 2,400 0.0
15/10/2021
9.86
 587,300 9.30 9.86 9.26 0 0 0
14/10/2021
9.23
 219,300 9.13 9.26 9.06 0 0 0
13/10/2021
9.06
 247,200 9.06 9.20 9.00 0 0 0
12/10/2021
9.06
 204,900 9.16 9.23 8.86 0 0 0
11/10/2021
9.13
 184,900 9.30 9.30 8.93 0 0 0
08/10/2021
9.23
 154,100 9.33 9.60 9.13 0 0 0
07/10/2021
9.33
 232,900 9.00 9.33 8.73 0 0 0
06/10/2021
8.96
 201,400 8.80 9.00 8.70 0 0 0
05/10/2021
8.80
 174,900 8.70 8.93 8.70 0 0 0
04/10/2021
8.66
 192,700 8.96 9.00 8.63 500 0 0.0
01/10/2021
8.96
 137,300 9.06 9.06 8.86 0 0 0
30/09/2021
9.06
 187,800 9.06 9.06 8.90 0 0 0
29/09/2021
8.83
 204,200 9.13 9.13 8.60 0 0 0
28/09/2021
9.20
 183,100 9.33 9.33 9.00 0 0 0
27/09/2021
9.33
 191,600 9.53 9.83 9.30 0 0 0
24/09/2021
9.66
 190,300 9.86 9.86 9.46 0 0 0
23/09/2021
9.93
 118,300 10.36 10.36 9.80 0 0 0
22/09/2021
9.83
 70,400 9.70 9.86 9.60 0 0 0
21/09/2021
9.73
 59,900 9.46 9.86 9.36 0 0 0
20/09/2021
9.50
 131,300 9.73 9.73 9.46 0 0 0
17/09/2021
9.70
 327,300 9.46 9.86 9.46 0 0 0
16/09/2021
9.80
 21,900 9.93 9.93 9.60 0 0 0
15/09/2021
9.93
 38,400 10.06 10.13 9.73 0 0 0
14/09/2021
9.96
 596,300 9.33 9.96 9.26 0 6,100 -0.1
13/09/2021
9.33
 34,500 9.56 9.66 9.20 0 0 0
10/09/2021
9.56
 23,800 9.73 9.80 9.46 0 0 0
09/09/2021
9.80
 363,500 9.86 9.93 9.26 0 0 0
08/09/2021
9.80
 12,700 9.80 9.93 9.70 0 0 0
07/09/2021
9.73
 64,500 9.86 10.06 9.73 0 0 0
06/09/2021
9.80
 343,700 9.36 9.80 9.26 0 0 0
01/09/2021
9.33
 12,500 9.33 9.40 9.33 0 0 0
31/08/2021
9.33
 9,400 9.33 9.53 9.26 0 0 0
30/08/2021
9.33
 166,300 9.66 9.80 9.33 0 0 0
27/08/2021
9.63
 25,400 9.00 9.63 8.93 0 0 0
26/08/2021
9.03
 13,800 9.00 9.50 8.93 0 900 0.0
25/08/2021
8.93
 11,000 9.03 9.03 8.93 0 0 0
24/08/2021
9.13
 8,100 9.20 9.33 9.00 0 0 0
23/08/2021
9.16
 15,400 9.33 9.33 8.93 0 0 0
20/08/2021
9.33
 13,600 9.73 9.80 9.26 0 0 0
19/08/2021
9.73
 23,500 9.76 9.76 9.26 0 0 0
18/08/2021
9.93
 13,500 9.80 10.00 9.66 0 0 0
17/08/2021
9.80
 17,400 9.66 10.06 9.63 0 0 0
16/08/2021
9.60
 29,900 9.06 9.60 9.06 0 0 0
13/08/2021
9.00
 36,800 8.80 9.00 8.66 0 0 0

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