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
5.91
6.63
5.91
2 tháng
(2026-08-06) 		-0.52 -7.80% 4,648,200 -17,800 -0.1
5.91
6.93
5.91
3 tháng
(2026-07-07) 		-0.85 -12.14% 7,143,700 39,200 0.3
5.91
7.16
5.91
6 tháng
(2026-04-08) 		-2.19 -26.23% 15,973,100 7,400 0.1
5.91
8.34
5.91
12 tháng
(2025-10-10) 		-4.40 -41.68% 60,199,700 336,600 4.5
5.91
10.82
5.91
24 tháng
(2024-10-15) 		-2.28 -27.03% 316,873,300 2,059,890 1.0
5.91
13.45
5.91
36 tháng
(2023-10-23) 		-1.20 -16.29% 378,131,100 2,237,050 3.0
5.59
13.45
5.91
60 tháng
(2021-11-01) 		-8.68 -58.52% 446,846,100 2,264,145 3.5
3.97
23.29
5.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
8.32
 700 8.32 8.32 8.32 0 0 0
03/06/2020
8.44
 100 8.44 8.44 8.44 0 0 0
02/06/2020
8.80
 0 8.80 8.80 8.80 0 0 0
01/06/2020
8.80
 0 8.80 8.80 8.80 0 0 0
29/05/2020
8.80
 0 8.80 8.80 8.80 0 0 0
28/05/2020
8.80
 400 8.86 8.86 8.80 0 0 0
27/05/2020
8.50
 100 8.50 8.50 8.50 0 0 0
26/05/2020
8.20
 100 8.20 8.20 8.20 0 0 0
25/05/2020
8.26
 200 8.26 8.26 8.26 0 0 0
22/05/2020
8.26
 0 8.26 8.26 8.26 0 0 0
21/05/2020
8.26
 400 8.02 8.32 7.31 0 0 0
20/05/2020
8.02
 610 9.09 9.09 8.02 0 0 0
19/05/2020
8.32
 0 8.32 8.32 8.32 0 0 0
18/05/2020
8.32
 2,700 8.32 8.32 8.32 0 0 0
15/05/2020
8.50
 200 8.62 8.62 8.50 0 0 0
14/05/2020
7.85
 0 7.85 7.85 7.85 0 0 0
13/05/2020
7.85
 0 7.85 7.85 7.85 0 0 0
12/05/2020
7.85
 0 7.85 7.85 7.85 0 0 0
11/05/2020
7.85
 0 7.85 7.85 7.85 0 0 0
08/05/2020
7.85
 600 7.96 7.96 7.85 0 0 0
07/05/2020
7.43
 0 7.43 7.43 7.43 0 0 0
06/05/2020
7.43
 0 7.43 7.43 7.43 0 0 0
05/05/2020
7.43
 100 7.43 7.43 7.43 0 0 0
04/05/2020
6.95
 0 6.95 6.95 6.95 0 0 0
29/04/2020
6.95
 100 6.95 6.95 6.95 0 0 0
28/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
27/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
24/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
23/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
22/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
21/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
20/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
17/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
16/04/2020
7.67
 100 7.67 7.67 7.67 0 0 0
15/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
14/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
13/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
10/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
09/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
08/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
07/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
06/04/2020
7.25
 88 7.25 7.25 7.25 0 0 0
03/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
01/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0
31/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
30/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
27/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
26/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
25/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
24/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
23/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
20/03/2020
7.25
 2 7.25 7.25 7.25 0 0 0
19/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
18/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
17/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
16/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
13/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
12/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
11/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
10/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
09/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
06/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
05/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
04/03/2020
7.25
 20 7.25 7.25 7.25 0 0 0
03/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
02/03/2020
7.25
 12 7.25 7.25 7.25 0 0 0
28/02/2020
7.25
 36 7.25 7.25 7.25 0 0 0
27/02/2020
7.25
 4,000 6.89 7.25 6.78 0 0 0
26/02/2020
7.25
 500 7.25 7.25 7.25 0 0 0
25/02/2020
7.25
 1,100 6.83 7.25 6.83 0 1,000 0.0
24/02/2020
7.07
 0 7.07 7.07 7.07 0 0 0
21/02/2020
7.07
 1,800 6.83 7.07 6.83 0 1,800 0.0
20/02/2020
7.07
 300 7.07 7.07 7.07 0 0 0
19/02/2020
7.25
 1,100 7.13 7.25 7.13 0 1,100 0.0
18/02/2020
7.43
 5,106 6.83 7.43 6.83 0 5,000 -0.1
17/02/2020
7.07
 500 7.07 7.07 7.07 0 500 0.0
14/02/2020
7.13
 30 7.13 7.13 7.13 0 0 0
13/02/2020
7.13
 300 7.13 7.13 7.13 0 0 0
12/02/2020
7.37
 100 7.37 7.37 7.37 0 0 0
11/02/2020
7.43
 100 7.43 7.43 7.43 0 0 0
10/02/2020
7.73
 0 7.73 7.73 7.73 0 0 0
07/02/2020
7.73
 200 7.61 7.73 7.61 0 0 0
06/02/2020
8.44
 40 8.44 8.44 8.44 0 0 0
05/02/2020
8.44
 0 8.44 8.44 8.44 0 0 0
04/02/2020
8.44
 0 8.44 8.44 8.44 0 0 0
03/02/2020
8.44
 0 8.44 8.44 8.44 0 0 0
31/01/2020
8.44
 0 8.44 8.44 8.44 0 0 0
30/01/2020
8.44
 5,000 8.32 8.44 8.32 0 0 0
22/01/2020
8.32
 700 7.79 8.32 7.79 0 0 0
21/01/2020
7.96
 0 7.96 7.96 7.96 0 0 0
20/01/2020
7.96
 600 7.55 7.96 7.55 0 0 0
17/01/2020
7.43
 500 7.43 7.43 7.43 0 0 0
16/01/2020
7.49
 1 7.49 7.49 7.49 0 0 0
15/01/2020
7.49
 240 7.67 7.67 7.49 0 0 0
14/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
13/01/2020
7.61
 300 7.49 7.61 7.49 200 0 0.0
10/01/2020
7.96
 700 7.55 7.96 7.55 0 0 0
09/01/2020
7.67
 26 7.67 7.67 7.67 0 0 0
08/01/2020
7.67
 0 7.67 7.67 7.67 0 0 0
07/01/2020
7.67
 500 7.55 7.67 7.55 0 0 0

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