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)
14/04/2021
10.15
 104,500 10.34 10.44 10.15 0 0 0
13/04/2021
10.34
 119,600 10.34 10.50 10.34 0 0 0
12/04/2021
10.34
 85,800 10.34 10.47 10.34 0 0 0
09/04/2021
10.34
 143,000 10.50 10.53 10.34 0 0 0
08/04/2021
10.50
 70,700 10.66 10.73 10.47 0 0 0
07/04/2021
10.66
 97,300 10.79 10.79 10.57 0 0 0
06/04/2021
10.79
 45,200 11.11 11.11 10.79 0 0 0
05/04/2021
11.11
 34,700 11.36 11.36 10.95 0 0 0
02/04/2021
11.36
 54,800 11.42 11.49 11.36 0 0 0
01/04/2021
11.42
 51,700 11.61 11.68 11.04 0 0 0
31/03/2021
11.61
 43,700 11.01 11.77 11.23 0 0 0
30/03/2021
11.01
 74,700 10.31 11.01 10.98 0 0 0
29/03/2021
10.31
 125,400 9.65 10.31 9.65 0 0 0
26/03/2021
9.65
 56,600 9.58 9.71 9.14 0 0 0
25/03/2021
9.58
 36,800 9.52 9.65 9.52 0 0 0
24/03/2021
9.52
 155,500 9.04 9.65 9.04 0 43,400 -0.6
23/03/2021
9.04
 33,900 8.47 9.04 9.04 0 0 0
22/03/2021
8.47
 163,900 7.93 8.47 7.81 0 0 0
19/03/2021
7.93
 72,900 7.93 8.44 7.68 0 0 0
18/03/2021
7.93
 24,800 7.65 8.00 7.71 0 0 0
17/03/2021
7.65
 20,500 7.58 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 7.55 7.81 7.55 0 0 0
11/03/2021
7.55
 28,600 7.55 7.87 7.55 0 0 0
10/03/2021
7.55
 14,500 7.58 7.62 7.52 0 0 0
09/03/2021
7.58
 31,100 7.49 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 6.98 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 6.92 6.92 6.73 0 0 0
23/02/2021
6.92
 600 6.85 6.92 6.92 0 0 0
22/02/2021
6.85
 12,900 6.79 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 6.79 6.98 6.73 0 0 0
17/02/2021
6.79
 7,300 6.54 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 6.73 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 6.47 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 6.79 6.79 6.60 0 0 0
28/01/2021
6.79
 19,100 7.30 7.30 6.79 0 0 0
27/01/2021
7.30
 7,000 7.55 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 7.90 7.90 7.36 0 0 0
22/01/2021
7.90
 10,800 7.62 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 7.33 7.33 6.98 0 0 0
19/01/2021
7.33
 6,800 7.87 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 7.74 7.74 7.30 0 0 0
14/01/2021
7.74
 20,200 7.49 8.00 7.62 0 0 0
13/01/2021
7.49
 64,100 7.20 7.68 7.49 0 0 0
12/01/2021
7.20
 69,200 6.76 7.20 6.73 0 0 0
11/01/2021
6.76
 9,000 6.79 6.79 6.66 0 0 0
08/01/2021
6.79
 25,000 6.92 6.92 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 6.73 6.98 6.79 0 0 0
05/01/2021
6.73
 31,700 6.70 6.79 6.66 0 0 0
04/01/2021
6.70
 16,100 6.54 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 6.66 6.66 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 6.79 6.79 6.54 0 0 0
23/12/2020
6.79
 17,040 6.79 6.82 6.60 0 0 0
22/12/2020
6.79
 2,280 6.82 6.85 6.54 0 0 0
21/12/2020
6.82
 9,400 6.73 6.85 6.47 0 0 0
18/12/2020
6.73
 20,360 6.73 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 6.92 6.92 6.66 0 0 0
15/12/2020
6.92
 13,420 6.92 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 6.85 7.11 6.79 0 0 0
07/12/2020
6.85
 33,310 6.66 6.85 6.66 22,900 0 0.2
04/12/2020
6.66
 2,340 6.66 6.85 6.66 0 0 0
03/12/2020
6.66
 1,650 6.66 6.66 6.41 40 0 0.0
02/12/2020
6.66
 18,720 6.66 6.85 6.66 0 0 0
01/12/2020
6.66
 15,610 6.66 6.66 6.35 0 900 0.0
30/11/2020
6.66
 15,420 6.85 6.85 6.54 0 0 0
27/11/2020
6.85
 56,210 7.01 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 7.01 7.11 7.01 0 0 0
24/11/2020
7.01
 3,060 7.30 7.43 6.98 0 0 0
23/11/2020
7.30
 35,130 7.49 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 7.43 7.43 7.30 0 0 0
18/11/2020
7.43
 1,770 7.49 7.62 7.43 0 0 0

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