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)
08/09/2021
9.80
 12,700 9.73 9.93 9.70 0 0 0
07/09/2021
9.73
 64,500 9.80 10.06 9.73 0 0 0
06/09/2021
9.80
 343,700 9.33 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 9.63 9.80 9.33 0 0 0
27/08/2021
9.63
 25,400 9.03 9.63 8.93 0 0 0
26/08/2021
9.03
 13,800 8.93 9.50 8.93 0 900 0.0
25/08/2021
8.93
 11,000 9.13 9.13 8.93 0 0 0
24/08/2021
9.13
 8,100 9.16 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 9.93 9.93 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 9.60 10.06 9.63 0 0 0
16/08/2021
9.60
 29,900 9.00 9.60 9.06 0 0 0
13/08/2021
9.00
 36,800 8.73 9.00 8.66 0 0 0
12/08/2021
8.73
 17,000 8.86 8.86 8.33 0 0 0
11/08/2021
8.86
 27,000 9.00 9.06 8.66 0 0 0
10/08/2021
9.00
 16,700 9.06 9.13 8.66 0 0 0
09/08/2021
9.06
 17,400 9.03 9.13 8.66 0 0 0
06/08/2021
9.03
 11,600 9.06 9.20 9.03 0 0 0
05/08/2021
9.06
 13,100 9.13 9.20 9.00 0 0 0
04/08/2021
9.13
 11,700 9.16 9.20 9.06 0 0 0
03/08/2021
9.16
 11,700 9.13 9.20 9.13 0 0 0
02/08/2021
9.13
 9,900 9.13 9.20 9.06 0 0 0
30/07/2021
9.13
 11,800 9.06 9.13 9.06 0 0 0
29/07/2021
9.06
 12,000 9.00 9.20 9.00 0 0 0
28/07/2021
9.00
 10,800 9.00 9.06 8.93 0 0 0
27/07/2021
9.00
 10,900 9.06 9.20 9.00 0 0 0
26/07/2021
9.06
 15,600 9.00 9.13 8.86 7,200 0 0.1
23/07/2021
9.00
 7,500 9.00 9.20 8.93 0 0 0
22/07/2021
9.00
 11,500 9.00 9.06 8.80 0 0 0
21/07/2021
9.00
 10,200 9.00 9.13 9.00 0 0 0
20/07/2021
9.00
 10,400 8.86 9.00 8.80 0 0 0
19/07/2021
8.86
 11,100 9.00 9.00 8.66 0 0 0
16/07/2021
9.00
 10,300 8.93 9.13 8.93 0 0 0
15/07/2021
8.93
 9,200 8.93 8.93 8.53 0 0 0
14/07/2021
8.93
 6,000 9.00 9.00 8.80 0 0 0
13/07/2021
9.00
 8,600 9.00 9.13 8.66 0 0 0
12/07/2021
9.00
 7,600 9.33 9.40 9.00 0 0 0
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
09/07/2021
9.33
 12,200 9.17 9.66 9.33 0 0 0
08/07/2021
9.17
 11,000 9.20 9.20 9.01 0 0 0
07/07/2021
9.20
 10,400 9.20 9.20 8.88 0 0 0
06/07/2021
9.20
 12,300 9.14 9.20 8.88 0 0 0
05/07/2021
9.14
 14,900 9.14 9.20 8.50 0 0 0
02/07/2021
9.14
 11,400 9.11 9.33 9.08 1,000 0 0.0
01/07/2021
9.11
 13,400 9.08 9.27 9.01 0 0 0
30/06/2021
9.08
 18,900 9.27 9.27 8.73 0 0 0
29/06/2021
9.27
 20,000 9.27 9.39 8.69 0 0 0
28/06/2021
9.27
 12,600 9.36 9.46 8.95 100 0 0.0
25/06/2021
9.36
 15,400 9.39 9.46 9.20 0 0 0
24/06/2021
9.39
 13,800 9.33 9.46 9.04 0 0 0
23/06/2021
9.33
 12,700 9.20 9.46 9.14 0 0 0
22/06/2021
9.20
 15,200 9.14 9.39 9.01 0 0 0
21/06/2021
9.14
 12,900 9.20 9.39 9.01 0 0 0
18/06/2021
9.20
 11,400 9.27 9.46 9.08 0 0 0
17/06/2021
9.27
 16,500 9.46 9.52 9.01 0 0 0
16/06/2021
9.46
 13,600 9.23 9.52 9.20 0 0 0
15/06/2021
9.23
 19,000 9.27 9.33 9.08 0 0 0
14/06/2021
9.27
 19,400 9.33 9.46 9.27 0 0 0
11/06/2021
9.33
 16,700 9.14 9.58 9.20 0 0 0
10/06/2021
9.14
 11,700 9.01 9.52 8.88 0 0 0
09/06/2021
9.01
 14,900 9.27 9.39 9.01 0 0 0
08/06/2021
9.27
 8,500 9.39 9.52 9.27 0 0 0
07/06/2021
9.39
 10,500 9.49 9.52 9.33 0 0 0
04/06/2021
9.49
 12,500 9.27 9.52 9.27 0 0 0
03/06/2021
9.27
 11,200 9.39 9.49 9.20 0 0 0
02/06/2021
9.39
 11,500 9.77 9.77 9.39 0 0 0
01/06/2021
9.77
 12,600 10.06 10.06 9.46 0 0 0
31/05/2021
10.06
 13,600 10.06 10.06 10.03 0 0 0
28/05/2021
10.06
 15,200 10.15 10.15 9.84 0 0 0
27/05/2021
10.15
 9,500 10.15 10.28 9.90 0 0 0
26/05/2021
10.15
 11,900 10.15 10.47 9.71 0 0 0
25/05/2021
10.15
 16,300 10.34 10.57 9.74 0 0 0
24/05/2021
10.34
 17,800 10.34 10.60 10.03 0 0 0
21/05/2021
10.34
 43,500 10.15 10.47 9.96 0 0 0
20/05/2021
10.15
 14,500 10.09 10.15 9.96 0 0 0
19/05/2021
10.09
 10,500 10.15 10.25 9.96 0 0 0
18/05/2021
10.15
 10,200 10.28 10.28 9.96 0 0 0
17/05/2021
10.28
 15,100 10.03 10.41 10.00 0 0 0
14/05/2021
10.03
 14,800 10.00 10.38 9.90 0 0 0
13/05/2021
10.00
 10,700 10.12 10.47 10.00 0 0 0
12/05/2021
10.12
 14,800 10.12 10.34 9.96 0 0 0
11/05/2021
10.12
 13,900 10.31 10.38 9.90 0 0 0
10/05/2021
10.31
 17,200 10.22 10.41 10.09 0 0 0
07/05/2021
10.22
 21,500 10.41 10.47 10.09 0 0 0
06/05/2021
10.41
 17,900 10.28 10.53 10.09 0 0 0
05/05/2021
10.28
 22,300 10.44 10.53 10.15 0 0 0
04/05/2021
10.44
 27,900 10.60 10.60 10.15 0 0 0
29/04/2021
10.60
 24,000 10.41 10.60 10.19 0 0 0
28/04/2021
10.41
 32,800 10.34 10.47 10.09 0 0 0
27/04/2021
10.34
 32,900 10.15 10.34 10.03 0 0 0
26/04/2021
10.15
 53,700 10.34 10.66 10.15 0 0 0
23/04/2021
10.34
 12,900 10.47 10.63 10.15 0 0 0
22/04/2021
10.47
 55,000 10.63 10.63 10.47 0 0 0
20/04/2021
10.63
 800 10.66 10.66 10.60 0 0 0
19/04/2021
10.66
 23,100 10.25 10.66 10.34 0 0 0
16/04/2021
10.25
 45,600 10.19 10.41 10.15 0 0 0
15/04/2021
10.19
 128,200 10.15 10.34 10.15 0 0 0

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