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)
22/03/2021
8.47
 163,900 7.87 8.47 7.81 0 0 0
19/03/2021
7.93
 72,900 7.87 8.44 7.68 0 0 0
18/03/2021
7.93
 24,800 7.77 8.00 7.71 0 0 0
17/03/2021
7.65
 20,500 7.62 7.74 7.55 0 0 0
16/03/2021
7.58
 22,600 7.74 7.93 7.58 0 0 0
15/03/2021
7.74
 9,300 7.68 7.81 7.62 0 0 0
12/03/2021
7.68
 18,900 7.62 7.81 7.55 0 0 0
11/03/2021
7.55
 28,600 7.62 7.87 7.55 0 0 0
10/03/2021
7.55
 14,500 7.62 7.62 7.52 0 0 0
09/03/2021
7.58
 31,100 7.62 7.81 7.58 0 0 0
08/03/2021
7.49
 40,600 7.30 7.81 7.23 0 0 0
05/03/2021
7.30
 13,300 7.11 7.36 7.11 0 0 0
04/03/2021
6.98
 4,500 6.98 7.17 6.98 0 0 0
03/03/2021
6.98
 9,500 6.98 6.98 6.98 0 0 0
02/03/2021
6.98
 15,000 6.98 7.20 6.98 0 0 0
01/03/2021
6.98
 3,700 6.98 6.98 6.98 0 0 0
26/02/2021
6.98
 10,900 7.17 7.36 6.98 0 0 0
25/02/2021
7.17
 15,100 6.79 7.23 6.79 0 0 0
24/02/2021
6.79
 12,300 6.79 6.85 6.73 0 0 0
23/02/2021
6.92
 600 6.92 6.92 6.92 0 0 0
22/02/2021
6.85
 12,900 6.92 6.92 6.79 0 0 0
19/02/2021
6.79
 2,500 6.79 6.79 6.79 0 0 0
18/02/2021
6.79
 7,800 6.98 6.98 6.73 0 0 0
17/02/2021
6.79
 7,300 6.60 6.79 6.57 0 0 0
09/02/2021
6.54
 3,000 6.50 6.54 6.50 0 0 0
08/02/2021
6.50
 14,300 6.79 6.79 6.50 0 0 0
05/02/2021
6.79
 1,700 6.60 6.79 6.60 0 0 0
04/02/2021
6.73
 8,300 6.79 6.79 6.35 0 0 0
03/02/2021
6.79
 10,300 6.47 6.85 6.47 0 0 0
02/02/2021
6.47
 6,400 6.60 6.60 6.47 0 0 0
01/02/2021
6.47
 4,000 6.73 6.98 6.41 0 0 0
29/01/2021
6.73
 17,700 6.73 6.76 6.60 0 0 0
28/01/2021
6.79
 19,100 6.98 6.98 6.79 0 0 0
27/01/2021
7.30
 7,000 7.17 7.74 7.08 0 0 0
26/01/2021
7.55
 8,100 7.65 7.87 7.17 0 0 0
25/01/2021
7.65
 13,200 7.87 7.87 7.36 0 0 0
22/01/2021
7.90
 10,800 7.93 8.06 7.30 0 0 0
21/01/2021
7.62
 17,500 7.30 7.62 7.30 0 0 0
20/01/2021
7.30
 15,600 6.98 7.30 6.98 0 0 0
19/01/2021
7.33
 6,800 8.00 8.00 7.33 0 0 0
18/01/2021
7.87
 40,800 7.62 8.00 7.62 0 0 0
15/01/2021
7.62
 12,700 7.62 7.65 7.30 0 0 0
14/01/2021
7.74
 20,200 8.00 8.00 7.62 0 0 0
13/01/2021
7.49
 64,100 7.62 7.68 7.49 0 0 0
12/01/2021
7.20
 69,200 6.92 7.20 6.73 0 0 0
11/01/2021
6.76
 9,000 6.73 6.76 6.66 0 0 0
08/01/2021
6.79
 25,000 6.85 6.85 6.73 0 0 0
07/01/2021
6.92
 16,200 6.92 6.92 6.85 0 0 0
06/01/2021
6.92
 29,400 6.85 6.98 6.79 0 0 0
05/01/2021
6.73
 31,700 6.79 6.79 6.66 0 0 0
04/01/2021
6.70
 16,100 6.66 6.70 6.60 0 0 0
31/12/2020
6.54
 4,750 6.60 6.66 6.47 0 0 0
30/12/2020
6.60
 3,770 6.54 6.66 6.54 0 0 0
29/12/2020
6.54
 27,510 6.60 6.63 6.47 0 0 0
28/12/2020
6.66
 17,170 6.66 6.73 6.66 0 0 0
25/12/2020
6.66
 4,630 6.66 6.76 6.66 0 0 0
24/12/2020
6.66
 9,890 6.60 6.79 6.54 0 0 0
23/12/2020
6.79
 17,040 6.60 6.82 6.60 0 0 0
22/12/2020
6.79
 2,280 6.54 6.85 6.54 0 0 0
21/12/2020
6.82
 9,400 6.70 6.85 6.47 0 0 0
18/12/2020
6.73
 20,360 6.89 6.89 6.70 0 0 0
17/12/2020
6.73
 8,710 6.89 6.89 6.73 0 0 0
16/12/2020
6.89
 4,190 6.89 6.89 6.66 0 0 0
15/12/2020
6.92
 13,420 6.66 6.92 6.66 0 0 0
14/12/2020
6.92
 4,970 6.85 7.14 6.85 0 0 0
11/12/2020
6.85
 19,610 6.73 6.98 6.70 0 0 0
10/12/2020
6.73
 44,400 6.70 6.73 6.66 0 0 0
09/12/2020
6.70
 54,970 6.85 6.85 6.70 20,430 0 0.2
08/12/2020
6.85
 8,430 7.11 7.11 6.79 0 0 0
07/12/2020
6.85
 33,310 6.85 6.85 6.66 22,900 0 0.2
04/12/2020
6.66
 2,340 6.85 6.85 6.66 0 0 0
03/12/2020
6.66
 1,650 6.41 6.66 6.41 40 0 0.0
02/12/2020
6.66
 18,720 6.85 6.85 6.66 0 0 0
01/12/2020
6.66
 15,610 6.35 6.66 6.35 0 900 0.0
30/11/2020
6.66
 15,420 6.63 6.66 6.54 0 0 0
27/11/2020
6.85
 56,210 6.92 7.01 6.85 0 0 0
26/11/2020
7.01
 21,210 7.01 7.11 6.98 0 0 0
25/11/2020
7.01
 31,940 7.11 7.11 7.01 0 0 0
24/11/2020
7.01
 3,060 7.36 7.43 6.98 0 0 0
23/11/2020
7.30
 35,130 7.52 7.52 7.27 0 0 0
20/11/2020
7.49
 2,090 7.30 7.49 7.23 0 0 0
19/11/2020
7.30
 7,710 7.30 7.36 7.30 0 0 0
18/11/2020
7.43
 1,770 7.62 7.62 7.43 0 0 0
17/11/2020
7.49
 550 7.49 7.52 7.30 0 0 0
16/11/2020
7.52
 5,310 7.49 7.55 7.49 0 0 0
13/11/2020
7.49
 23,800 7.55 7.62 7.30 0 0 0
12/11/2020
7.62
 2,930 7.62 7.62 7.49 0 0 0
11/11/2020
7.62
 4,940 7.43 7.93 7.43 0 0 0
10/11/2020
7.93
 2,140 7.93 8.12 7.49 0 0 0
09/11/2020
7.74
 27,030 7.62 7.81 7.49 0 0 0
06/11/2020
7.81
 5,110 7.62 7.81 7.55 0 0 0
05/11/2020
7.81
 13,990 7.93 8.12 7.68 0 0 0
04/11/2020
8.12
 2,770 7.62 8.12 7.62 0 0 0
03/11/2020
7.87
 3,140 7.87 7.87 7.55 0 0 0
02/11/2020
7.87
 8,990 7.87 8.25 7.68 0 0 0
30/10/2020
7.87
 16,660 7.87 7.93 7.55 0 0 0
29/10/2020
7.74
 16,620 7.62 7.74 7.36 0 0 0
28/10/2020
7.55
 4,670 7.62 7.87 7.43 0 0 0
27/10/2020
7.81
 32,530 8.12 8.12 7.62 3,030 0 0.0
26/10/2020
8.15
 21,470 8.63 8.63 8.15 0 0 0

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