CTCP Xây dựng DIC Holdings (dc4)

11.10
0
(0%)
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
(2024-08-19) 		0.10 0.91% 9,322,100 39,810 0.4
10.80
12.55
11.10
2 tháng
(2024-07-22) 		0.65 6.22% 13,034,700 -390 0.0
10.30
12.55
11.10
3 tháng
(2024-06-20) 		-0.26 -2.32% 17,273,500 41,070 0.4
10.30
12.55
11.10
6 tháng
(2024-03-22) 		1.05 10.50% 31,211,900 20,170 0.3
9.41
12.55
11.10
12 tháng
(2023-09-25) 		-0.90 -7.50% 62,134,600 117,170 1.3
7.26
12.55
11.10
24 tháng
(2022-09-29) 		2.55 29.89% 84,895,500 138,435 1.0
5.15
12.86
11.10
36 tháng
(2021-10-04) 		-0.16 -1.38% 133,018,000 142,065 1.8
5.15
30.26
11.10
60 tháng
(2019-10-15) 		2.53 29.50% 144,098,756 152,865 1.8
5.15
30.26
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
9.73
 152,900 9.95 9.95 9.59 5,800 600 0.1
24/04/2024
9.95
 87,400 9.64 9.95 9.55 1,500 700 0.0
23/04/2024
9.64
 57,300 9.73 9.73 9.50 0 7,800 -0.1
22/04/2024
9.73
 147,500 9.55 9.82 9.55 0 8,000 -0.1
19/04/2024
9.41
 334,700 9.41 9.64 9.27 7,800 32,900 -0.3
17/04/2024
9.82
 218,000 9.95 10.27 9.68 5,600 11,800 -0.1
16/04/2024
9.95
 511,500 10 10.18 9.73 16,200 5,500 0.1
15/04/2024
10.45
 534,900 11.09 11.18 10.45 16,200 6,100 0.1
12/04/2024
11.23
 193,500 11.45 11.45 11.09 0 2,300 -0.0
11/04/2024
11.45
 562,600 11 11.73 10.95 2,700 35,500 -0.4
10/04/2024
11.23
 741,300 10.64 11.23 10.50 16,400 0 0.2
09/04/2024
10.50
 187,300 10.32 10.55 10.32 2,100 0 0.0
08/04/2024
10.36
 117,400 10.64 10.64 10.27 200 0 0.0
05/04/2024
10.64
 285,700 10.27 10.68 10.27 25,000 4,100 0.2
04/04/2024
10.27
 281,400 10.55 10.68 10.18 2,800 11,800 -0.1
03/04/2024
10.55
 183,000 10.82 10.82 10.55 5,500 3,100 0.0
02/04/2024
10.68
 175,300 10.86 10.86 10.64 2,800 0 0.0
01/04/2024
10.73
 222,500 10.73 10.91 10.59 27,800 0 0.3
29/03/2024
10.73
 172,600 10.73 10.73 10.36 3,100 700 0.0
28/03/2024
10.45
 224,300 10.82 10.91 10.45 1,900 13,000 -0.1
27/03/2024
10.73
 275,900 11.27 11.27 10.64 4,600 5,700 -0.0
26/03/2024
10.73
 657,000 10.05 10.73 10 4,300 0 0.0
25/03/2024
10.05
 223,700 10.05 10.23 9.91 1,700 0 0.0
22/03/2024
10.05
 186,600 10.18 10.23 10.05 5,400 0 0.1
21/03/2024
10.18
 190,100 9.82 10.18 9.82 4,500 500 0.0
20/03/2024
9.82
 133,800 10 10.14 9.82 0 100 -0.0
19/03/2024
10
 209,800 9.95 10.23 9.82 3,400 5,800 -0.0
18/03/2024
9.95
 314,400 9.95 10.23 9.55 13,400 4,400 0.1
15/03/2024
9.95
 156,900 9.95 10.14 9.91 600 0 0.0
14/03/2024
9.95
 181,700 9.91 10.23 9.91 22,000 500 0.2
13/03/2024
9.91
 197,500 9.73 9.95 9.50 4,300 2,700 0.0
12/03/2024
9.73
 441,600 10.09 10.14 9.73 0 6,400 -0.1
11/03/2024
10.09
 120,400 10.23 10.23 10.09 11,500 5,300 0.1
08/03/2024
10.23
 172,400 10.32 10.45 10.05 35,400 1,700 0.4
07/03/2024
10.32
 220,400 10.18 10.55 10.09 4,700 11,700 -0.1
06/03/2024
10.18
 149,500 10.32 10.32 10.09 7,300 300 0.1
05/03/2024
10.32
 207,000 10.36 10.36 10.14 28,600 2,100 0.3
04/03/2024
10.36
 189,000 10.27 10.41 10.27 2,800 15,200 -0.1
01/03/2024
10.27
 112,100 10.27 10.32 10.05 400 3,700 -0.0
29/02/2024
10.27
 154,700 10.32 10.50 10.18 700 39,800 -0.4
28/02/2024
10.32
 318,400 10.18 10.68 10.18 25,100 39,200 -0.2
27/02/2024
10.18
 180,600 10.14 10.23 9.91 0 43,700 -0.5
26/02/2024
10.14
 254,600 10.14 10.18 9.82 28,000 10,700 0.2
23/02/2024
10.14
 250,400 10.23 10.45 10.14 26,900 8,600 0.2
22/02/2024
10.23
 336,700 10.27 10.27 10.05 63,100 2,300 0.7
21/02/2024
10.27
 254,600 10.36 10.55 10.23 0 28,400 -0.3
20/02/2024
10.36
 194,200 10.36 10.45 10.27 0 5,400 -0.1
19/02/2024
10.36
 276,200 10.64 10.64 10.23 11,000 1,100 0.1
16/02/2024
10.64
 315,400 10.55 10.73 10.50 1,600 11,500 -0.1
15/02/2024
10.55
 379,300 10.09 10.59 10.09 49,100 14,100 0.4
07/02/2024
10.09
 127,400 10.05 10.27 10.05 4,500 0 0.1
06/02/2024
10.05
 218,300 10.14 10.45 10 400 0 0.0
05/02/2024
10.14
 362,400 10.41 10.45 9.95 25,200 24,900 -0.0
02/02/2024
10.41
 414,000 10.64 10.82 10.41 0 6,800 -0.1
01/02/2024
10.64
 223,400 10.55 10.82 10.55 0 0 0
31/01/2024
10.55
 372,200 10.95 11.18 10.55 2,000 0 0.0
30/01/2024
10.95
 478,000 10.55 10.95 10.45 22,500 0 0.3
29/01/2024
10.55
 715,500 10.95 11.27 10.41 0 7,800 -0.1
26/01/2024
10.95
 527,000 11.45 11.45 10.95 7,200 200 0.1
25/01/2024
11.45
 1,357,500 11.18 11.95 11.18 0 37,700 -0.5
24/01/2024
11.18
 321,200 10.45 11.18 11.18 0 0 0
23/01/2024
10.45
 192,100 10.32 10.91 10.27 0 7,700 -0.1
22/01/2024
10.32
 225,300 10.18 10.41 10.14 0 0 0
19/01/2024
10.18
 242,100 10.23 10.32 10.09 0 0 0
18/01/2024
10.23
 267,100 10.18 10.36 10.14 0 0 0
17/01/2024
10.18
 363,400 10.41 10.41 10 50,400 0 0.6
16/01/2024
10.41
 354,800 9.77 10.45 9.82 0 0 0
15/01/2024
9.77
 511,200 10.45 10.59 9.77 0 0 0
12/01/2024
10.45
 1,033,400 11.23 11.23 10.45 1,000 0 0.0
11/01/2024
11.23
 1,065,100 10.50 11.23 10.73 2,000 0 0.0
10/01/2024
10.50
 910,300 9.82 10.50 9.68 0 0 0
09/01/2024
9.82
 359,700 10 10 9.68 0 0 0
08/01/2024
10
 481,600 9.91 10.41 9.82 0 0 0
05/01/2024
9.91
 993,600 9.27 9.91 9.27 0 0 0
04/01/2024
9.27
 486,600 9.27 9.36 9.07 0 300 -0.0
03/01/2024
9.27
 262,600 9.41 9.41 9.18 0 0 0
02/01/2024
9.41
 349,400 9.45 9.50 9.09 300 0 0.0
29/12/2023
9.45
 1,446,000 8.85 9.45 9 0 0 0
28/12/2023
8.85
 41,600 8.27 8.85 8.85 0 0 0
27/12/2023
8.27
 51,600 7.74 8.27 8.27 0 0 0
26/12/2023
7.74
 59,700 7.62 7.80 7.62 0 0 0
25/12/2023
7.62
 285,400 7.46 7.89 7.37 0 0 0
22/12/2023
7.46
 51,900 7.61 7.62 7.45 0 0 0
21/12/2023
7.61
 234,900 7.26 7.73 7.27 0 0 0
20/12/2023
7.26
 1,008,800 7.33 7.64 7.18 0 0 0
19/12/2023
7.33
 572,500 7.38 7.40 7.18 0 0 0
18/12/2023
7.38
 401,700 7.69 7.73 7.32 0 0 0
15/12/2023
7.69
 549,700 8.15 8.15 7.58 0 0 0
14/12/2023
8.15
 322,300 8.53 8.64 8 0 0 0
13/12/2023
8.53
 58,700 8.53 8.59 8.51 0 0 0
12/12/2023
8.53
 44,400 8.62 8.64 8.53 0 0 0
11/12/2023
8.62
 40,600 8.71 8.71 8.61 0 0 0
08/12/2023
8.71
 20,300 8.68 8.73 8.61 0 0 0
07/12/2023
8.68
 74,700 8.70 8.84 8.64 0 0 0
06/12/2023
8.70
 100,300 8.70 8.91 8.66 0 0 0
05/12/2023
8.70
 198,500 8.77 8.77 8.54 0 0 0
04/12/2023
8.77
 53,200 8.56 8.91 8.55 0 0 0
01/12/2023
8.56
 49,500 8.68 8.68 8.50 0 0 0
30/11/2023
8.68
 24,400 8.80 8.80 8.64 0 0 0
29/11/2023
8.80
 12,800 8.65 8.81 8.65 0 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |